29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 3 | 20231215 | 183900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20231215 | 183800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20231215 | 183700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20231215 | 183600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20231215 | 183500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20231215 | 183400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20231215 | 183300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20231215 | 183200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20231215 | 183100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20231215 | 183000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20231215 | 182900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20231215 | 182800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20231215 | 182700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20231215 | 182600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20231215 | 182500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20231215 | 182400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20231215 | 182300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20231215 | 182200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20231215 | 182100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20231215 | 182000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20231215 | 181900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20231215 | 181800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20231215 | 181700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20231215 | 181600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20231215 | 181500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20231215 | 181400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20231215 | 181300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20231215 | 181200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20231215 | 181100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20231215 | 181000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 33 | 20231215 | 180900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20231215 | 180800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20231215 | 180700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20231215 | 180600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20231215 | 180500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20231215 | 180400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20231215 | 180300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20231215 | 180200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20231215 | 180100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20231215 | 180000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20231215 | 175900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20231215 | 175800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20231215 | 175700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20231215 | 175600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20231215 | 175500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20231215 | 175400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20231215 | 175300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20231215 | 175200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20231215 | 175100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20231215 | 175000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20231215 | 174900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20231215 | 174800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20231215 | 174700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20231215 | 174600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20231215 | 174500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20231215 | 174400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20231215 | 174300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20231215 | 174200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20231215 | 174100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20231215 | 174000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 63 | 20231215 | 173900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20231215 | 173800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20231215 | 173700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20231215 | 173600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20231215 | 173500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20231215 | 173400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20231215 | 173300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20231215 | 173200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20231215 | 173100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20231215 | 173000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20231215 | 172900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20231215 | 172800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20231215 | 172700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20231215 | 172600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20231215 | 172500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20231215 | 172400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20231215 | 172300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20231215 | 172200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20231215 | 172100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20231215 | 172000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20231215 | 171900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20231215 | 171800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20231215 | 171700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20231215 | 171600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20231215 | 171500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20231215 | 171400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20231215 | 171300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20231215 | 171200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20231215 | 171100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20231215 | 171000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 93 | 20231215 | 170900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20231215 | 170800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20231215 | 170700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20231215 | 170600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20231215 | 170500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20231215 | 170400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20231215 | 170300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20231215 | 170200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20231215 | 170100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20231215 | 170000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20231215 | 165900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20231215 | 165800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20231215 | 165700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20231215 | 165600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20231215 | 165500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20231215 | 165400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20231215 | 165300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20231215 | 165200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20231215 | 165100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20231215 | 165000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20231215 | 164900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20231215 | 164800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20231215 | 164700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20231215 | 164600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20231215 | 164500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20231215 | 164400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20231215 | 164300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20231215 | 164200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20231215 | 164100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20231215 | 164000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 123 | 20231215 | 163900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20231215 | 163800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20231215 | 163700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20231215 | 163600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20231215 | 163500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20231215 | 163400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20231215 | 163300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20231215 | 163200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20231215 | 163100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20231215 | 163000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20231215 | 162900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20231215 | 162800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20231215 | 162700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20231215 | 162600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20231215 | 162500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20231215 | 162400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20231215 | 162300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20231215 | 162200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20231215 | 162100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20231215 | 162000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20231215 | 161900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20231215 | 161800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20231215 | 161700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20231215 | 161600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20231215 | 161500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20231215 | 161400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20231215 | 161300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20231215 | 161200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20231215 | 161100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20231215 | 161000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 153 | 20231215 | 160900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20231215 | 160800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20231215 | 160700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20231215 | 160600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20231215 | 160500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20231215 | 160400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20231215 | 160300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20231215 | 160200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20231215 | 160100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20231215 | 160000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20231215 | 155900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20231215 | 155800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20231215 | 155700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20231215 | 155600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20231215 | 155500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20231215 | 155400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20231215 | 155300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20231215 | 155200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20231215 | 155100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20231215 | 155000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20231215 | 154900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20231215 | 154800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20231215 | 154700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20231215 | 154600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20231215 | 154500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20231215 | 154400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20231215 | 154300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20231215 | 154200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20231215 | 154100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20231215 | 154000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 183 | 20231215 | 153900 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20231215 | 153800 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20231215 | 153700 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20231215 | 153600 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231215 | 153500 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231215 | 153400 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231215 | 153300 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231215 | 153200 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231215 | 153100 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231215 | 153000 | 6871845055 | 4570 | 4570 | 4570 | 4570 | 18926 |
| 193 | 20231215 | 152900 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 194 | 20231215 | 152800 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20231215 | 152700 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20231215 | 152600 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20231215 | 152500 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20231215 | 152400 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20231215 | 152300 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20231215 | 152200 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20231215 | 152100 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20231215 | 152000 | 6785353235 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20231215 | 151900 | 6785353235 | 4545 | 4540 | 4545 | 4530 | 1375 |
| 204 | 20231215 | 151800 | 6779111955 | 4550 | 4530 | 4550 | 4530 | 1826 |
| 205 | 20231215 | 151700 | 6770808560 | 4520 | 4540 | 4545 | 4515 | 19265 |
| 206 | 20231215 | 151600 | 6683630770 | 4540 | 4530 | 4540 | 4530 | 72 |
| 207 | 20231215 | 151500 | 6683304330 | 4545 | 4550 | 4550 | 4530 | 546 |
| 208 | 20231215 | 151400 | 6680830050 | 4550 | 4545 | 4550 | 4530 | 2646 |
| 209 | 20231215 | 151300 | 6668807500 | 4545 | 4540 | 4545 | 4530 | 520 |
| 210 | 20231215 | 151200 | 6666447030 | 4535 | 4535 | 4540 | 4535 | 928 |
| 211 | 20231215 | 151100 | 6662237725 | 4535 | 4535 | 4545 | 4535 | 558 |
| 212 | 20231215 | 151000 | 6659705450 | 4535 | 4535 | 4540 | 4535 | 506 |
| 213 | 20231215 | 150900 | 6657410410 | 4535 | 4535 | 4550 | 4535 | 4638 |
| 214 | 20231215 | 150800 | 6636315315 | 4540 | 4540 | 4545 | 4535 | 283 |
| 215 | 20231215 | 150700 | 6635030385 | 4540 | 4535 | 4540 | 4535 | 138 |
| 216 | 20231215 | 150600 | 6634404455 | 4535 | 4530 | 4540 | 4530 | 1253 |
| 217 | 20231215 | 150500 | 6628721175 | 4530 | 4550 | 4550 | 4530 | 1720 |
| 218 | 20231215 | 150400 | 6620910360 | 4545 | 4545 | 4545 | 4530 | 2173 |
| 219 | 20231215 | 150300 | 6611056085 | 4545 | 4540 | 4545 | 4540 | 277 |
| 220 | 20231215 | 150200 | 6609798250 | 4540 | 4545 | 4550 | 4540 | 1507 |
| 221 | 20231215 | 150100 | 6602945145 | 4545 | 4540 | 4555 | 4540 | 962 |
| 222 | 20231215 | 150000 | 6598569165 | 4535 | 4535 | 4550 | 4530 | 382 |
| 223 | 20231215 | 145900 | 6596833975 | 4530 | 4535 | 4535 | 4525 | 1499 |
| 224 | 20231215 | 145800 | 6590042480 | 4535 | 4525 | 4535 | 4525 | 1886 |
| 225 | 20231215 | 145700 | 6581494560 | 4525 | 4530 | 4530 | 4525 | 1900 |
| 226 | 20231215 | 145600 | 6572887810 | 4530 | 4530 | 4530 | 4530 | 1462 |
| 227 | 20231215 | 145500 | 6566264950 | 4530 | 4530 | 4530 | 4530 | 1456 |
| 228 | 20231215 | 145400 | 6559669270 | 4530 | 4530 | 4530 | 4530 | 520 |
| 229 | 20231215 | 145300 | 6557313670 | 4535 | 4530 | 4535 | 4530 | 352 |
| 230 | 20231215 | 145200 | 6555719095 | 4525 | 4525 | 4535 | 4525 | 210 |
| 231 | 20231215 | 145100 | 6554768385 | 4535 | 4525 | 4535 | 4525 | 69 |
| 232 | 20231215 | 145000 | 6554456070 | 4525 | 4530 | 4530 | 4525 | 114 |
| 233 | 20231215 | 144900 | 6553940190 | 4530 | 4540 | 4540 | 4530 | 755 |
| 234 | 20231215 | 144800 | 6550517940 | 4545 | 4530 | 4545 | 4530 | 668 |
| 235 | 20231215 | 144700 | 6547491555 | 4530 | 4530 | 4550 | 4530 | 162 |
| 236 | 20231215 | 144600 | 6546755595 | 4530 | 4530 | 4555 | 4530 | 129 |
| 237 | 20231215 | 144500 | 6546171160 | 4530 | 4525 | 4560 | 4525 | 396 |
| 238 | 20231215 | 144400 | 6544377055 | 4525 | 4545 | 4545 | 4525 | 2992 |
| 239 | 20231215 | 144300 | 6530781875 | 4545 | 4545 | 4545 | 4545 | 3236 |
| 240 | 20231215 | 144200 | 6516074255 | 4565 | 4550 | 4565 | 4545 | 1689 |
| 241 | 20231215 | 144100 | 6508376595 | 4555 | 4545 | 4565 | 4545 | 1950 |
| 242 | 20231215 | 144000 | 6499484080 | 4550 | 4545 | 4550 | 4540 | 143 |
| 243 | 20231215 | 143900 | 6498834205 | 4545 | 4545 | 4555 | 4545 | 2614 |
| 244 | 20231215 | 143800 | 6486941460 | 4540 | 4535 | 4545 | 4530 | 228 |
| 245 | 20231215 | 143700 | 6485907005 | 4530 | 4535 | 4545 | 4530 | 771 |
| 246 | 20231215 | 143600 | 6482413925 | 4545 | 4540 | 4555 | 4540 | 4389 |
| 247 | 20231215 | 143500 | 6462456365 | 4540 | 4525 | 4550 | 4520 | 2820 |
| 248 | 20231215 | 143400 | 6449651435 | 4520 | 4545 | 4545 | 4515 | 208 |
| 249 | 20231215 | 143300 | 6448710865 | 4545 | 4500 | 4545 | 4495 | 6350 |
| 250 | 20231215 | 143200 | 6419986705 | 4500 | 4505 | 4505 | 4495 | 473 |
| 251 | 20231215 | 143100 | 6417858630 | 4500 | 4500 | 4500 | 4495 | 361 |
| 252 | 20231215 | 143000 | 6416235280 | 4500 | 4495 | 4510 | 4495 | 1304 |
| 253 | 20231215 | 142900 | 6410356770 | 4510 | 4510 | 4510 | 4495 | 866 |
| 254 | 20231215 | 142800 | 6406459880 | 4515 | 4510 | 4515 | 4500 | 237 |
| 255 | 20231215 | 142700 | 6405392995 | 4515 | 4515 | 4515 | 4510 | 13 |
| 256 | 20231215 | 142600 | 6405334315 | 4515 | 4515 | 4515 | 4515 | 8 |
| 257 | 20231215 | 142500 | 6405298195 | 4520 | 4520 | 4520 | 4520 | 100 |
| 258 | 20231215 | 142400 | 6404846195 | 4505 | 4500 | 4505 | 4500 | 104 |
| 259 | 20231215 | 142300 | 6404378185 | 4500 | 4525 | 4525 | 4500 | 149 |
| 260 | 20231215 | 142200 | 6403707235 | 4525 | 4505 | 4525 | 4500 | 1221 |
| 261 | 20231215 | 142100 | 6398211515 | 4525 | 4510 | 4525 | 4505 | 1001 |
| 262 | 20231215 | 142000 | 6393699630 | 4525 | 4525 | 4525 | 4525 | 4 |
| 263 | 20231215 | 141900 | 6393681530 | 4525 | 4525 | 4525 | 4520 | 65 |
| 264 | 20231215 | 141800 | 6393387410 | 4525 | 4515 | 4525 | 4515 | 66 |
| 265 | 20231215 | 141700 | 6393089055 | 4505 | 4510 | 4510 | 4505 | 218 |
| 266 | 20231215 | 141600 | 6392105925 | 4510 | 4510 | 4510 | 4510 | 4 |
| 267 | 20231215 | 141500 | 6392087885 | 4500 | 4500 | 4500 | 4500 | 1 |
| 268 | 20231215 | 141400 | 6392083385 | 4500 | 4500 | 4500 | 4500 | 100 |
| 269 | 20231215 | 141300 | 6391633385 | 4500 | 4525 | 4525 | 4500 | 151 |
| 270 | 20231215 | 141200 | 6390953720 | 4500 | 4525 | 4525 | 4500 | 7018 |
| 271 | 20231215 | 141100 | 6359370175 | 4525 | 4510 | 4525 | 4505 | 2139 |
| 272 | 20231215 | 141000 | 6349705410 | 4515 | 4515 | 4515 | 4515 | 0 |
| 273 | 20231215 | 140900 | 6349705410 | 4515 | 4520 | 4520 | 4515 | 111 |
| 274 | 20231215 | 140800 | 6349203740 | 4515 | 4500 | 4520 | 4500 | 114 |
| 275 | 20231215 | 140700 | 6348688625 | 4500 | 4515 | 4520 | 4500 | 8 |
| 276 | 20231215 | 140600 | 6348652540 | 4520 | 4505 | 4520 | 4500 | 1003 |
| 277 | 20231215 | 140500 | 6344137895 | 4520 | 4500 | 4520 | 4500 | 5003 |
| 278 | 20231215 | 140400 | 6321624335 | 4520 | 4520 | 4520 | 4500 | 52 |
| 279 | 20231215 | 140300 | 6321389895 | 4520 | 4520 | 4520 | 4520 | 16 |
| 280 | 20231215 | 140200 | 6321317575 | 4500 | 4515 | 4515 | 4500 | 278 |
| 281 | 20231215 | 140100 | 6320064990 | 4515 | 4500 | 4515 | 4500 | 6258 |
| 282 | 20231215 | 140000 | 6291813705 | 4515 | 4500 | 4515 | 4500 | 113 |
| 283 | 20231215 | 135900 | 6291305190 | 4515 | 4515 | 4515 | 4515 | 38 |
| 284 | 20231215 | 135800 | 6291133620 | 4515 | 4515 | 4515 | 4515 | 0 |
| 285 | 20231215 | 135700 | 6291133620 | 4515 | 4500 | 4515 | 4495 | 46 |
| 286 | 20231215 | 135600 | 6290925985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 287 | 20231215 | 135500 | 6290925985 | 4485 | 4485 | 4485 | 4485 | 4 |
| 288 | 20231215 | 135400 | 6290908045 | 4500 | 4515 | 4515 | 4500 | 324 |
| 289 | 20231215 | 135300 | 6289449650 | 4515 | 4510 | 4515 | 4510 | 2 |
| 290 | 20231215 | 135200 | 6289440625 | 4505 | 4500 | 4505 | 4500 | 588 |
| 291 | 20231215 | 135100 | 6286792435 | 4495 | 4490 | 4495 | 4485 | 38 |
| 292 | 20231215 | 135000 | 6286621735 | 4485 | 4490 | 4490 | 4485 | 173 |
| 293 | 20231215 | 134900 | 6285845755 | 4485 | 4485 | 4485 | 4485 | 0 |
| 294 | 20231215 | 134800 | 6285845755 | 4485 | 4480 | 4510 | 4480 | 505 |
| 295 | 20231215 | 134700 | 6283582790 | 4480 | 4490 | 4490 | 4475 | 526 |
| 296 | 20231215 | 134600 | 6281228460 | 4515 | 4480 | 4515 | 4480 | 32 |
| 297 | 20231215 | 134500 | 6281084610 | 4480 | 4480 | 4485 | 4480 | 369 |
| 298 | 20231215 | 134400 | 6279431485 | 4470 | 4520 | 4520 | 4470 | 1791 |
| 299 | 20231215 | 134300 | 6271420100 | 4525 | 4520 | 4525 | 4520 | 55 |
| 300 | 20231215 | 134200 | 6271171270 | 4520 | 4520 | 4520 | 4520 | 1072 |
| 301 | 20231215 | 134100 | 6266325830 | 4525 | 4500 | 4525 | 4500 | 973 |
| 302 | 20231215 | 134000 | 6261928845 | 4470 | 4480 | 4480 | 4470 | 1525 |
| 303 | 20231215 | 133900 | 6255108760 | 4470 | 4520 | 4520 | 4470 | 2022 |
| 304 | 20231215 | 133800 | 6246038750 | 4520 | 4505 | 4520 | 4505 | 1099 |
| 305 | 20231215 | 133700 | 6241076545 | 4505 | 4510 | 4510 | 4505 | 118 |
| 306 | 20231215 | 133600 | 6240544375 | 4510 | 4495 | 4510 | 4475 | 823 |
| 307 | 20231215 | 133500 | 6236837995 | 4495 | 4475 | 4495 | 4475 | 753 |
| 308 | 20231215 | 133400 | 6233466290 | 4470 | 4495 | 4495 | 4470 | 2038 |
| 309 | 20231215 | 133300 | 6224340345 | 4520 | 4520 | 4520 | 4520 | 0 |
| 310 | 20231215 | 133200 | 6224340345 | 4520 | 4520 | 4520 | 4520 | 47 |
| 311 | 20231215 | 133100 | 6224127905 | 4475 | 4520 | 4520 | 4470 | 1621 |
| 312 | 20231215 | 133000 | 6216858220 | 4510 | 4510 | 4510 | 4510 | 13 |
| 313 | 20231215 | 132900 | 6216799590 | 4510 | 4485 | 4510 | 4480 | 918 |
| 314 | 20231215 | 132800 | 6212679065 | 4485 | 4495 | 4495 | 4485 | 72 |
| 315 | 20231215 | 132700 | 6212356135 | 4470 | 4485 | 4485 | 4470 | 2086 |
| 316 | 20231215 | 132600 | 6203014830 | 4500 | 4500 | 4500 | 4485 | 451 |
| 317 | 20231215 | 132500 | 6200987550 | 4500 | 4500 | 4500 | 4485 | 392 |
| 318 | 20231215 | 132400 | 6199223895 | 4490 | 4490 | 4490 | 4485 | 196 |
| 319 | 20231215 | 132300 | 6198344105 | 4490 | 4470 | 4490 | 4470 | 805 |
| 320 | 20231215 | 132200 | 6194729755 | 4465 | 4490 | 4490 | 4465 | 1140 |
| 321 | 20231215 | 132100 | 6189629920 | 4495 | 4495 | 4495 | 4495 | 2 |
| 322 | 20231215 | 132000 | 6189620930 | 4465 | 4500 | 4500 | 4465 | 1787 |
| 323 | 20231215 | 131900 | 6181617400 | 4500 | 4470 | 4500 | 4465 | 2298 |
| 324 | 20231215 | 131800 | 6171352055 | 4470 | 4470 | 4470 | 4470 | 2846 |
| 325 | 20231215 | 131700 | 6158630435 | 4470 | 4485 | 4485 | 4470 | 3430 |
| 326 | 20231215 | 131600 | 6143269690 | 4490 | 4500 | 4500 | 4490 | 771 |
| 327 | 20231215 | 131500 | 6139806710 | 4495 | 4495 | 4495 | 4495 | 592 |
| 328 | 20231215 | 131400 | 6137145670 | 4495 | 4520 | 4520 | 4495 | 4928 |
| 329 | 20231215 | 131300 | 6114962845 | 4520 | 4520 | 4525 | 4520 | 96 |
| 330 | 20231215 | 131200 | 6114528695 | 4525 | 4525 | 4525 | 4515 | 3300 |
| 331 | 20231215 | 131100 | 6099600090 | 4525 | 4530 | 4530 | 4525 | 1160 |
| 332 | 20231215 | 131000 | 6094349930 | 4525 | 4540 | 4545 | 4525 | 7244 |
| 333 | 20231215 | 130900 | 6061504710 | 4540 | 4550 | 4550 | 4540 | 2012 |
| 334 | 20231215 | 130800 | 6052365900 | 4550 | 4555 | 4555 | 4545 | 89 |
| 335 | 20231215 | 130700 | 6051961025 | 4550 | 4555 | 4555 | 4550 | 50 |
| 336 | 20231215 | 130600 | 6051733445 | 4555 | 4560 | 4565 | 4555 | 918 |
| 337 | 20231215 | 130500 | 6047547540 | 4565 | 4565 | 4565 | 4560 | 121 |
| 338 | 20231215 | 130400 | 6046995355 | 4565 | 4565 | 4565 | 4565 | 3016 |
| 339 | 20231215 | 130300 | 6033227315 | 4565 | 4535 | 4565 | 4535 | 222 |
| 340 | 20231215 | 130200 | 6032219030 | 4540 | 4540 | 4540 | 4540 | 486 |
| 341 | 20231215 | 130100 | 6030012590 | 4540 | 4560 | 4560 | 4540 | 568 |
| 342 | 20231215 | 130000 | 6027433100 | 4550 | 4550 | 4550 | 4550 | 266 |
| 343 | 20231215 | 125900 | 6026222800 | 4550 | 4540 | 4550 | 4540 | 253 |
| 344 | 20231215 | 125800 | 6025072570 | 4540 | 4540 | 4540 | 4540 | 207 |
| 345 | 20231215 | 125700 | 6024132790 | 4540 | 4540 | 4540 | 4540 | 1 |
| 346 | 20231215 | 125600 | 6024128250 | 4540 | 4540 | 4540 | 4535 | 643 |
| 347 | 20231215 | 125500 | 6021209075 | 4540 | 4530 | 4540 | 4530 | 462 |
| 348 | 20231215 | 125400 | 6019114455 | 4530 | 4530 | 4530 | 4530 | 446 |
| 349 | 20231215 | 125300 | 6017094075 | 4540 | 4540 | 4540 | 4540 | 193 |
| 350 | 20231215 | 125200 | 6016217855 | 4540 | 4540 | 4540 | 4530 | 637 |
| 351 | 20231215 | 125100 | 6013330840 | 4540 | 4535 | 4540 | 4530 | 224 |
| 352 | 20231215 | 125000 | 6012315110 | 4540 | 4535 | 4540 | 4535 | 137 |
| 353 | 20231215 | 124900 | 6011693805 | 4525 | 4540 | 4540 | 4525 | 1073 |
| 354 | 20231215 | 124800 | 6006827885 | 4540 | 4540 | 4540 | 4540 | 112 |
| 355 | 20231215 | 124700 | 6006319405 | 4540 | 4550 | 4550 | 4540 | 934 |
| 356 | 20231215 | 124600 | 6002076745 | 4550 | 4555 | 4555 | 4550 | 1572 |
| 357 | 20231215 | 124500 | 5994921285 | 4555 | 4555 | 4555 | 4555 | 2 |
| 358 | 20231215 | 124400 | 5994912175 | 4560 | 4525 | 4560 | 4525 | 1065 |
| 359 | 20231215 | 124300 | 5990056685 | 4525 | 4540 | 4540 | 4525 | 584 |
| 360 | 20231215 | 124200 | 5987408310 | 4560 | 4560 | 4560 | 4560 | 122 |
| 361 | 20231215 | 124100 | 5986851990 | 4570 | 4570 | 4570 | 4570 | 16 |
| 362 | 20231215 | 124000 | 5986778870 | 4570 | 4520 | 4570 | 4520 | 2410 |
| 363 | 20231215 | 123900 | 5975778080 | 4520 | 4540 | 4550 | 4520 | 5704 |
| 364 | 20231215 | 123800 | 5949975710 | 4550 | 4545 | 4550 | 4545 | 887 |
| 365 | 20231215 | 123700 | 5945943775 | 4550 | 4555 | 4555 | 4550 | 907 |
| 366 | 20231215 | 123600 | 5941816725 | 4555 | 4555 | 4555 | 4550 | 156 |
| 367 | 20231215 | 123500 | 5941106400 | 4550 | 4565 | 4565 | 4550 | 1291 |
| 368 | 20231215 | 123400 | 5935222025 | 4565 | 4570 | 4570 | 4565 | 420 |
| 369 | 20231215 | 123300 | 5933302745 | 4570 | 4580 | 4580 | 4570 | 1255 |
| 370 | 20231215 | 123200 | 5927564390 | 4580 | 4590 | 4590 | 4580 | 970 |
| 371 | 20231215 | 123100 | 5923121760 | 4580 | 4590 | 4590 | 4580 | 261 |
| 372 | 20231215 | 123000 | 5921926360 | 4590 | 4600 | 4600 | 4590 | 261 |
| 373 | 20231215 | 122900 | 5920726080 | 4595 | 4575 | 4595 | 4575 | 1474 |
| 374 | 20231215 | 122800 | 5913963650 | 4575 | 4585 | 4585 | 4575 | 1240 |
| 375 | 20231215 | 122700 | 5908283940 | 4585 | 4585 | 4585 | 4580 | 783 |
| 376 | 20231215 | 122600 | 5904693940 | 4585 | 4585 | 4585 | 4580 | 1361 |
| 377 | 20231215 | 122500 | 5898460195 | 4585 | 4585 | 4585 | 4580 | 916 |
| 378 | 20231215 | 122400 | 5894260840 | 4580 | 4575 | 4590 | 4575 | 1211 |
| 379 | 20231215 | 122300 | 5888714295 | 4570 | 4555 | 4575 | 4555 | 3192 |
| 380 | 20231215 | 122200 | 5874128015 | 4550 | 4545 | 4550 | 4545 | 343 |
| 381 | 20231215 | 122100 | 5872569055 | 4545 | 4550 | 4550 | 4520 | 2136 |
| 382 | 20231215 | 122000 | 5862899165 | 4545 | 4545 | 4545 | 4545 | 74 |
| 383 | 20231215 | 121900 | 5862562835 | 4525 | 4540 | 4540 | 4520 | 4349 |
| 384 | 20231215 | 121800 | 5842859930 | 4540 | 4550 | 4575 | 4540 | 571 |
| 385 | 20231215 | 121700 | 5840260240 | 4575 | 4580 | 4580 | 4545 | 168 |
| 386 | 20231215 | 121600 | 5839495730 | 4560 | 4565 | 4565 | 4550 | 1981 |
| 387 | 20231215 | 121500 | 5830471370 | 4565 | 4585 | 4585 | 4565 | 1998 |
| 388 | 20231215 | 121400 | 5821326535 | 4590 | 4580 | 4590 | 4580 | 649 |
| 389 | 20231215 | 121300 | 5818353690 | 4580 | 4590 | 4595 | 4570 | 2033 |
| 390 | 20231215 | 121200 | 5809046700 | 4595 | 4600 | 4600 | 4590 | 2798 |
| 391 | 20231215 | 121100 | 5796183560 | 4600 | 4590 | 4600 | 4590 | 5313 |
| 392 | 20231215 | 121000 | 5771776350 | 4595 | 4595 | 4600 | 4590 | 2581 |
| 393 | 20231215 | 120900 | 5759912875 | 4595 | 4595 | 4600 | 4590 | 1440 |
| 394 | 20231215 | 120800 | 5753294155 | 4595 | 4555 | 4610 | 4555 | 10136 |
| 395 | 20231215 | 120700 | 5706907210 | 4550 | 4540 | 4555 | 4540 | 1809 |
| 396 | 20231215 | 120600 | 5698684570 | 4530 | 4535 | 4535 | 4530 | 881 |
| 397 | 20231215 | 120500 | 5694689590 | 4535 | 4535 | 4535 | 4520 | 40 |
| 398 | 20231215 | 120400 | 5694508490 | 4520 | 4550 | 4550 | 4520 | 1151 |
| 399 | 20231215 | 120300 | 5689299380 | 4530 | 4550 | 4550 | 4530 | 216 |
| 400 | 20231215 | 120200 | 5688320340 | 4530 | 4555 | 4555 | 4530 | 2638 |
| 401 | 20231215 | 120100 | 5676316585 | 4555 | 4555 | 4555 | 4555 | 5 |
| 402 | 20231215 | 120000 | 5676293810 | 4550 | 4555 | 4555 | 4550 | 215 |
| 403 | 20231215 | 115900 | 5675315185 | 4550 | 4535 | 4550 | 4530 | 7223 |
| 404 | 20231215 | 115800 | 5642506630 | 4535 | 4520 | 4535 | 4520 | 1077 |
| 405 | 20231215 | 115700 | 5637631665 | 4525 | 4530 | 4530 | 4520 | 1236 |
| 406 | 20231215 | 115600 | 5632042155 | 4530 | 4525 | 4530 | 4525 | 721 |
| 407 | 20231215 | 115500 | 5628776820 | 4530 | 4530 | 4540 | 4530 | 149 |
| 408 | 20231215 | 115400 | 5628101840 | 4535 | 4535 | 4535 | 4535 | 298 |
| 409 | 20231215 | 115300 | 5626750410 | 4535 | 4540 | 4540 | 4535 | 69 |
| 410 | 20231215 | 115200 | 5626437185 | 4540 | 4545 | 4545 | 4540 | 118 |
| 411 | 20231215 | 115100 | 5625901375 | 4545 | 4545 | 4550 | 4545 | 105 |
| 412 | 20231215 | 115000 | 5625423650 | 4550 | 4545 | 4550 | 4520 | 1230 |
| 413 | 20231215 | 114900 | 5619850495 | 4545 | 4540 | 4545 | 4540 | 315 |
| 414 | 20231215 | 114800 | 5618418925 | 4535 | 4520 | 4535 | 4520 | 156 |
| 415 | 20231215 | 114700 | 5617712240 | 4520 | 4540 | 4540 | 4520 | 1102 |
| 416 | 20231215 | 114600 | 5612722795 | 4550 | 4550 | 4555 | 4540 | 563 |
| 417 | 20231215 | 114500 | 5610160795 | 4540 | 4560 | 4565 | 4520 | 2929 |
| 418 | 20231215 | 114400 | 5596863680 | 4570 | 4580 | 4585 | 4560 | 2437 |
| 419 | 20231215 | 114300 | 5585729250 | 4580 | 4600 | 4600 | 4575 | 1773 |
| 420 | 20231215 | 114200 | 5577603325 | 4600 | 4565 | 4615 | 4565 | 23305 |
| 421 | 20231215 | 114100 | 5470573290 | 4560 | 4565 | 4570 | 4560 | 1797 |
| 422 | 20231215 | 114000 | 5462370475 | 4565 | 4555 | 4565 | 4555 | 3431 |
| 423 | 20231215 | 113900 | 5446727540 | 4550 | 4545 | 4550 | 4545 | 4694 |
| 424 | 20231215 | 113800 | 5425377565 | 4540 | 4535 | 4540 | 4530 | 1799 |
| 425 | 20231215 | 113700 | 5417218215 | 4530 | 4525 | 4530 | 4525 | 9929 |
| 426 | 20231215 | 113600 | 5372282045 | 4525 | 4510 | 4525 | 4510 | 7237 |
| 427 | 20231215 | 113500 | 5339552020 | 4505 | 4505 | 4505 | 4505 | 1020 |
| 428 | 20231215 | 113400 | 5334956920 | 4505 | 4500 | 4505 | 4500 | 411 |
| 429 | 20231215 | 113300 | 5333106365 | 4495 | 4495 | 4495 | 4495 | 0 |
| 430 | 20231215 | 113200 | 5333106365 | 4495 | 4505 | 4505 | 4495 | 230 |
| 431 | 20231215 | 113100 | 5332071890 | 4505 | 4505 | 4505 | 4500 | 242 |
| 432 | 20231215 | 113000 | 5330981960 | 4500 | 4505 | 4505 | 4500 | 337 |
| 433 | 20231215 | 112900 | 5329465350 | 4500 | 4500 | 4510 | 4500 | 3660 |
| 434 | 20231215 | 112800 | 5312988850 | 4495 | 4500 | 4500 | 4495 | 383 |
| 435 | 20231215 | 112700 | 5311265705 | 4510 | 4510 | 4510 | 4490 | 638 |
| 436 | 20231215 | 112600 | 5308400710 | 4510 | 4515 | 4515 | 4510 | 303 |
| 437 | 20231215 | 112500 | 5307032675 | 4485 | 4505 | 4505 | 4485 | 2436 |
| 438 | 20231215 | 112400 | 5296098495 | 4505 | 4480 | 4505 | 4480 | 427 |
| 439 | 20231215 | 112300 | 5294177285 | 4480 | 4490 | 4490 | 4480 | 2276 |
| 440 | 20231215 | 112200 | 5283961645 | 4490 | 4520 | 4520 | 4465 | 2428 |
| 441 | 20231215 | 112100 | 5273062735 | 4520 | 4520 | 4525 | 4520 | 2458 |
| 442 | 20231215 | 112000 | 5261946710 | 4525 | 4510 | 4525 | 4510 | 2153 |
| 443 | 20231215 | 111900 | 5252217525 | 4505 | 4485 | 4510 | 4485 | 2659 |
| 444 | 20231215 | 111800 | 5240250450 | 4485 | 4460 | 4485 | 4455 | 455 |
| 445 | 20231215 | 111700 | 5238221570 | 4460 | 4460 | 4465 | 4455 | 1070 |
| 446 | 20231215 | 111600 | 5233450370 | 4460 | 4455 | 4465 | 4455 | 457 |
| 447 | 20231215 | 111500 | 5231412920 | 4455 | 4485 | 4485 | 4455 | 219 |
| 448 | 20231215 | 111400 | 5230433725 | 4485 | 4445 | 4485 | 4445 | 165 |
| 449 | 20231215 | 111300 | 5229699400 | 4450 | 4455 | 4455 | 4450 | 2174 |
| 450 | 20231215 | 111200 | 5220023505 | 4455 | 4465 | 4465 | 4450 | 394 |
| 451 | 20231215 | 111100 | 5218267505 | 4465 | 4460 | 4465 | 4440 | 6532 |
| 452 | 20231215 | 111000 | 5189207760 | 4460 | 4465 | 4465 | 4460 | 1646 |
| 453 | 20231215 | 110900 | 5181863900 | 4465 | 4470 | 4470 | 4465 | 2411 |
| 454 | 20231215 | 110800 | 5171091735 | 4470 | 4470 | 4475 | 4470 | 432 |
| 455 | 20231215 | 110700 | 5169160585 | 4470 | 4480 | 4485 | 4470 | 2874 |
| 456 | 20231215 | 110600 | 5156299455 | 4480 | 4485 | 4490 | 4480 | 1207 |
| 457 | 20231215 | 110500 | 5150889535 | 4480 | 4480 | 4480 | 4480 | 1 |
| 458 | 20231215 | 110400 | 5150885055 | 4480 | 4480 | 4490 | 4480 | 36 |
| 459 | 20231215 | 110300 | 5150723675 | 4480 | 4485 | 4495 | 4480 | 1078 |
| 460 | 20231215 | 110200 | 5145892060 | 4485 | 4490 | 4490 | 4485 | 174 |
| 461 | 20231215 | 110100 | 5145111620 | 4485 | 4490 | 4490 | 4480 | 2471 |
| 462 | 20231215 | 110000 | 5134026490 | 4490 | 4495 | 4495 | 4490 | 286 |
| 463 | 20231215 | 105900 | 5132741005 | 4495 | 4500 | 4500 | 4495 | 392 |
| 464 | 20231215 | 105800 | 5130977575 | 4510 | 4500 | 4510 | 4500 | 720 |
| 465 | 20231215 | 105700 | 5127732575 | 4500 | 4495 | 4510 | 4495 | 82 |
| 466 | 20231215 | 105600 | 5127363960 | 4495 | 4495 | 4495 | 4495 | 4 |
| 467 | 20231215 | 105500 | 5127345980 | 4495 | 4490 | 4510 | 4490 | 693 |
| 468 | 20231215 | 105400 | 5124228070 | 4490 | 4500 | 4500 | 4490 | 3143 |
| 469 | 20231215 | 105300 | 5110100190 | 4495 | 4500 | 4500 | 4495 | 1116 |
| 470 | 20231215 | 105200 | 5105079860 | 4500 | 4500 | 4500 | 4500 | 1031 |
| 471 | 20231215 | 105100 | 5100440360 | 4500 | 4510 | 4510 | 4500 | 325 |
| 472 | 20231215 | 105000 | 5098976505 | 4510 | 4510 | 4510 | 4510 | 1039 |
| 473 | 20231215 | 104900 | 5094290615 | 4510 | 4510 | 4510 | 4510 | 116 |
| 474 | 20231215 | 104800 | 5093767455 | 4510 | 4505 | 4510 | 4505 | 391 |
| 475 | 20231215 | 104700 | 5092004555 | 4505 | 4500 | 4505 | 4500 | 424 |
| 476 | 20231215 | 104600 | 5090095400 | 4500 | 4500 | 4500 | 4500 | 887 |
| 477 | 20231215 | 104500 | 5086103900 | 4500 | 4500 | 4500 | 4500 | 2056 |
| 478 | 20231215 | 104400 | 5076851900 | 4500 | 4510 | 4510 | 4500 | 1754 |
| 479 | 20231215 | 104300 | 5068955945 | 4505 | 4505 | 4505 | 4500 | 1958 |
| 480 | 20231215 | 104200 | 5060136925 | 4505 | 4510 | 4510 | 4505 | 4909 |
| 481 | 20231215 | 104100 | 5038018800 | 4510 | 4525 | 4525 | 4510 | 4120 |
| 482 | 20231215 | 104000 | 5019406185 | 4525 | 4530 | 4530 | 4525 | 2176 |
| 483 | 20231215 | 103900 | 5009558260 | 4530 | 4525 | 4530 | 4525 | 54 |
| 484 | 20231215 | 103800 | 5009313875 | 4525 | 4530 | 4530 | 4525 | 113 |
| 485 | 20231215 | 103700 | 5008802515 | 4530 | 4530 | 4530 | 4530 | 724 |
| 486 | 20231215 | 103600 | 5005522795 | 4530 | 4530 | 4530 | 4530 | 677 |
| 487 | 20231215 | 103500 | 5002455985 | 4535 | 4535 | 4535 | 4535 | 476 |
| 488 | 20231215 | 103400 | 5000297325 | 4535 | 4535 | 4535 | 4535 | 492 |
| 489 | 20231215 | 103300 | 4998066105 | 4535 | 4545 | 4550 | 4535 | 440 |
| 490 | 20231215 | 103200 | 4996068225 | 4540 | 4555 | 4555 | 4540 | 484 |
| 491 | 20231215 | 103100 | 4993868715 | 4555 | 4545 | 4555 | 4545 | 3925 |
| 492 | 20231215 | 103000 | 4976001705 | 4545 | 4550 | 4550 | 4525 | 2201 |
| 493 | 20231215 | 102900 | 4965990910 | 4550 | 4525 | 4550 | 4525 | 189 |
| 494 | 20231215 | 102800 | 4965131060 | 4525 | 4540 | 4550 | 4525 | 810 |
| 495 | 20231215 | 102700 | 4961451140 | 4550 | 4545 | 4550 | 4520 | 460 |
| 496 | 20231215 | 102600 | 4959362590 | 4545 | 4535 | 4545 | 4525 | 892 |
| 497 | 20231215 | 102500 | 4955309490 | 4520 | 4550 | 4550 | 4520 | 1770 |
| 498 | 20231215 | 102400 | 4947289850 | 4545 | 4515 | 4545 | 4510 | 7360 |
| 499 | 20231215 | 102300 | 4913981360 | 4520 | 4510 | 4525 | 4510 | 1283 |
| 500 | 20231215 | 102200 | 4908183340 | 4510 | 4520 | 4525 | 4510 | 2514 |
| 501 | 20231215 | 102100 | 4896834860 | 4520 | 4510 | 4520 | 4510 | 401 |
| 502 | 20231215 | 102000 | 4895024815 | 4510 | 4515 | 4515 | 4510 | 349 |
| 503 | 20231215 | 101900 | 4893450715 | 4515 | 4520 | 4530 | 4510 | 1493 |
| 504 | 20231215 | 101800 | 4886710060 | 4520 | 4520 | 4520 | 4515 | 2212 |
| 505 | 20231215 | 101700 | 4876712360 | 4520 | 4525 | 4530 | 4520 | 1537 |
| 506 | 20231215 | 101600 | 4869760505 | 4530 | 4535 | 4535 | 4520 | 742 |
| 507 | 20231215 | 101500 | 4866400000 | 4540 | 4525 | 4550 | 4525 | 1024 |
| 508 | 20231215 | 101400 | 4861757200 | 4530 | 4530 | 4535 | 4530 | 2242 |
| 509 | 20231215 | 101300 | 4851600700 | 4530 | 4545 | 4550 | 4530 | 554 |
| 510 | 20231215 | 101200 | 4849086100 | 4545 | 4545 | 4545 | 4530 | 385 |
| 511 | 20231215 | 101100 | 4847339335 | 4530 | 4530 | 4545 | 4530 | 561 |
| 512 | 20231215 | 101000 | 4844795575 | 4550 | 4540 | 4550 | 4530 | 3247 |
| 513 | 20231215 | 100900 | 4830066300 | 4540 | 4550 | 4555 | 4540 | 738 |
| 514 | 20231215 | 100800 | 4826708705 | 4550 | 4535 | 4550 | 4530 | 3440 |
| 515 | 20231215 | 100700 | 4811074605 | 4535 | 4520 | 4535 | 4515 | 2210 |
| 516 | 20231215 | 100600 | 4801093700 | 4520 | 4520 | 4535 | 4515 | 379 |
| 517 | 20231215 | 100500 | 4799377515 | 4535 | 4510 | 4540 | 4510 | 1094 |
| 518 | 20231215 | 100400 | 4794422650 | 4510 | 4545 | 4545 | 4510 | 975 |
| 519 | 20231215 | 100300 | 4790003610 | 4545 | 4505 | 4545 | 4505 | 1951 |
| 520 | 20231215 | 100200 | 4781160370 | 4510 | 4505 | 4515 | 4505 | 499 |
| 521 | 20231215 | 100100 | 4778910050 | 4505 | 4495 | 4505 | 4475 | 440 |
| 522 | 20231215 | 100000 | 4776937570 | 4475 | 4480 | 4480 | 4475 | 1414 |
| 523 | 20231215 | 095900 | 4770606590 | 4480 | 4495 | 4495 | 4480 | 581 |
| 524 | 20231215 | 095800 | 4767998165 | 4495 | 4500 | 4520 | 4495 | 3043 |
| 525 | 20231215 | 095700 | 4754267145 | 4500 | 4500 | 4520 | 4485 | 6099 |
| 526 | 20231215 | 095600 | 4726806050 | 4485 | 4485 | 4490 | 4470 | 3985 |
| 527 | 20231215 | 095500 | 4708939635 | 4500 | 4495 | 4500 | 4495 | 2205 |
| 528 | 20231215 | 095400 | 4699019370 | 4470 | 4465 | 4500 | 4460 | 3550 |
| 529 | 20231215 | 095300 | 4683103050 | 4465 | 4455 | 4475 | 4455 | 3002 |
| 530 | 20231215 | 095200 | 4669715275 | 4440 | 4410 | 4450 | 4400 | 6978 |
| 531 | 20231215 | 095100 | 4638909995 | 4405 | 4440 | 4445 | 4405 | 6089 |
| 532 | 20231215 | 095000 | 4612000600 | 4445 | 4460 | 4460 | 4445 | 6726 |
| 533 | 20231215 | 094900 | 4582046525 | 4460 | 4485 | 4485 | 4460 | 10207 |
| 534 | 20231215 | 094800 | 4536351760 | 4490 | 4505 | 4505 | 4480 | 2383 |
| 535 | 20231215 | 094700 | 4525645760 | 4505 | 4500 | 4505 | 4495 | 3031 |
| 536 | 20231215 | 094600 | 4512005430 | 4520 | 4515 | 4520 | 4500 | 739 |
| 537 | 20231215 | 094500 | 4508665670 | 4500 | 4465 | 4500 | 4465 | 4318 |
| 538 | 20231215 | 094400 | 4489343130 | 4465 | 4475 | 4475 | 4465 | 5712 |
| 539 | 20231215 | 094300 | 4463807590 | 4475 | 4490 | 4495 | 4475 | 4833 |
| 540 | 20231215 | 094200 | 4442121610 | 4495 | 4500 | 4505 | 4495 | 11300 |
| 541 | 20231215 | 094100 | 4391275525 | 4500 | 4545 | 4545 | 4500 | 12697 |
| 542 | 20231215 | 094000 | 4333803190 | 4550 | 4560 | 4565 | 4545 | 6329 |
| 543 | 20231215 | 093900 | 4304993660 | 4555 | 4550 | 4555 | 4540 | 3464 |
| 544 | 20231215 | 093800 | 4289241875 | 4550 | 4540 | 4550 | 4540 | 9672 |
| 545 | 20231215 | 093700 | 4245275090 | 4545 | 4535 | 4545 | 4530 | 6406 |
| 546 | 20231215 | 093600 | 4216217065 | 4545 | 4535 | 4550 | 4535 | 3042 |
| 547 | 20231215 | 093500 | 4202397190 | 4540 | 4530 | 4550 | 4515 | 2734 |
| 548 | 20231215 | 093400 | 4190013775 | 4510 | 4550 | 4555 | 4500 | 8953 |
| 549 | 20231215 | 093300 | 4149447570 | 4555 | 4595 | 4595 | 4550 | 5122 |
| 550 | 20231215 | 093200 | 4126022565 | 4580 | 4570 | 4590 | 4565 | 27757 |
| 551 | 20231215 | 093100 | 3998774930 | 4570 | 4520 | 4570 | 4510 | 12177 |
| 552 | 20231215 | 093000 | 3943516480 | 4510 | 4500 | 4525 | 4500 | 9111 |
| 553 | 20231215 | 092900 | 3902473450 | 4500 | 4535 | 4545 | 4500 | 10904 |
| 554 | 20231215 | 092800 | 3853225670 | 4535 | 4585 | 4595 | 4510 | 30561 |
| 555 | 20231215 | 092700 | 3713949125 | 4580 | 4600 | 4600 | 4580 | 3804 |
| 556 | 20231215 | 092600 | 3696492560 | 4600 | 4590 | 4600 | 4575 | 11143 |
| 557 | 20231215 | 092500 | 3645421400 | 4580 | 4565 | 4630 | 4565 | 7372 |
| 558 | 20231215 | 092400 | 3611442660 | 4625 | 4650 | 4650 | 4550 | 20242 |
| 559 | 20231215 | 092300 | 3518661875 | 4640 | 4655 | 4660 | 4625 | 8592 |
| 560 | 20231215 | 092200 | 3478773480 | 4650 | 4660 | 4660 | 4600 | 14389 |
| 561 | 20231215 | 092100 | 3412017865 | 4640 | 4555 | 4665 | 4550 | 14563 |
| 562 | 20231215 | 092000 | 3345169110 | 4560 | 4610 | 4610 | 4560 | 20182 |
| 563 | 20231215 | 091900 | 3252676090 | 4610 | 4665 | 4695 | 4600 | 18881 |
| 564 | 20231215 | 091800 | 3165015130 | 4665 | 4595 | 4715 | 4595 | 35680 |
| 565 | 20231215 | 091700 | 2998427760 | 4605 | 4630 | 4630 | 4550 | 25859 |
| 566 | 20231215 | 091600 | 2879622145 | 4630 | 4735 | 4735 | 4610 | 30766 |
| 567 | 20231215 | 091500 | 2735357280 | 4735 | 4695 | 4745 | 4690 | 58777 |
| 568 | 20231215 | 091400 | 2457907165 | 4695 | 4595 | 4700 | 4580 | 25898 |
| 569 | 20231215 | 091300 | 2337089280 | 4595 | 4700 | 4705 | 4460 | 52949 |
| 570 | 20231215 | 091200 | 2094509595 | 4685 | 4730 | 4750 | 4675 | 55324 |
| 571 | 20231215 | 091100 | 1833862210 | 4745 | 4715 | 4765 | 4700 | 64087 |
| 572 | 20231215 | 091000 | 1530653535 | 4715 | 4570 | 4730 | 4545 | 83442 |
| 573 | 20231215 | 090900 | 1143305795 | 4575 | 4460 | 4580 | 4450 | 47649 |
| 574 | 20231215 | 090800 | 927805060 | 4450 | 4415 | 4470 | 4410 | 10213 |
| 575 | 20231215 | 090700 | 882567070 | 4420 | 4485 | 4490 | 4420 | 23675 |
| 576 | 20231215 | 090600 | 776742505 | 4490 | 4480 | 4495 | 4465 | 28104 |
| 577 | 20231215 | 090500 | 650651040 | 4485 | 4375 | 4490 | 4370 | 30072 |
| 578 | 20231215 | 090400 | 517956950 | 4370 | 4335 | 4375 | 4335 | 8531 |
| 579 | 20231215 | 090300 | 480866280 | 4335 | 4355 | 4360 | 4285 | 14729 |
| 580 | 20231215 | 090200 | 417248165 | 4355 | 4300 | 4390 | 4275 | 16288 |
| 581 | 20231215 | 090100 | 346901450 | 4305 | 4385 | 4390 | 4300 | 26015 |
| 582 | 20231215 | 090000 | 234065735 | 4390 | 4400 | 4410 | 4300 | 53381 |