29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 3 | 20231215 | 190900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20231215 | 190800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20231215 | 190700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20231215 | 190600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20231215 | 190500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20231215 | 190400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20231215 | 190300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20231215 | 190200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20231215 | 190100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20231215 | 190000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20231215 | 185900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20231215 | 185800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20231215 | 185700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20231215 | 185600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20231215 | 185500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20231215 | 185400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20231215 | 185300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20231215 | 185200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20231215 | 185100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20231215 | 185000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20231215 | 184900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20231215 | 184800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20231215 | 184700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20231215 | 184600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20231215 | 184500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20231215 | 184400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20231215 | 184300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20231215 | 184200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20231215 | 184100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20231215 | 184000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 33 | 20231215 | 183900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20231215 | 183800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20231215 | 183700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20231215 | 183600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20231215 | 183500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20231215 | 183400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20231215 | 183300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20231215 | 183200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20231215 | 183100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20231215 | 183000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20231215 | 182900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20231215 | 182800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20231215 | 182700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20231215 | 182600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20231215 | 182500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20231215 | 182400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20231215 | 182300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20231215 | 182200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20231215 | 182100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20231215 | 182000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20231215 | 181900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20231215 | 181800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20231215 | 181700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20231215 | 181600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20231215 | 181500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20231215 | 181400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20231215 | 181300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20231215 | 181200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20231215 | 181100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20231215 | 181000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 63 | 20231215 | 180900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20231215 | 180800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20231215 | 180700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20231215 | 180600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20231215 | 180500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20231215 | 180400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20231215 | 180300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20231215 | 180200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20231215 | 180100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20231215 | 180000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20231215 | 175900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20231215 | 175800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20231215 | 175700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20231215 | 175600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20231215 | 175500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20231215 | 175400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20231215 | 175300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20231215 | 175200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20231215 | 175100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20231215 | 175000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20231215 | 174900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20231215 | 174800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20231215 | 174700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20231215 | 174600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20231215 | 174500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20231215 | 174400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20231215 | 174300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20231215 | 174200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20231215 | 174100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20231215 | 174000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 93 | 20231215 | 173900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20231215 | 173800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20231215 | 173700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20231215 | 173600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20231215 | 173500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20231215 | 173400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20231215 | 173300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20231215 | 173200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20231215 | 173100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20231215 | 173000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20231215 | 172900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20231215 | 172800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20231215 | 172700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20231215 | 172600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20231215 | 172500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20231215 | 172400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20231215 | 172300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20231215 | 172200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20231215 | 172100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20231215 | 172000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20231215 | 171900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20231215 | 171800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20231215 | 171700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20231215 | 171600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20231215 | 171500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20231215 | 171400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20231215 | 171300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20231215 | 171200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20231215 | 171100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20231215 | 171000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 123 | 20231215 | 170900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20231215 | 170800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20231215 | 170700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20231215 | 170600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20231215 | 170500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20231215 | 170400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20231215 | 170300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20231215 | 170200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20231215 | 170100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20231215 | 170000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20231215 | 165900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20231215 | 165800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20231215 | 165700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20231215 | 165600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20231215 | 165500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20231215 | 165400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20231215 | 165300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20231215 | 165200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20231215 | 165100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20231215 | 165000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20231215 | 164900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20231215 | 164800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20231215 | 164700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20231215 | 164600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20231215 | 164500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20231215 | 164400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20231215 | 164300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20231215 | 164200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20231215 | 164100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20231215 | 164000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 153 | 20231215 | 163900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20231215 | 163800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20231215 | 163700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20231215 | 163600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20231215 | 163500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20231215 | 163400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20231215 | 163300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20231215 | 163200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20231215 | 163100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20231215 | 163000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20231215 | 162900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20231215 | 162800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20231215 | 162700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20231215 | 162600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20231215 | 162500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20231215 | 162400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231215 | 162300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231215 | 162200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231215 | 162100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231215 | 162000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231215 | 161900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231215 | 161800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231215 | 161700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231215 | 161600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231215 | 161500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231215 | 161400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20231215 | 161300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231215 | 161200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20231215 | 161100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20231215 | 161000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 183 | 20231215 | 160900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20231215 | 160800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20231215 | 160700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20231215 | 160600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20231215 | 160500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20231215 | 160400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20231215 | 160300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231215 | 160200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231215 | 160100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20231215 | 160000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20231215 | 155900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20231215 | 155800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20231215 | 155700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20231215 | 155600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20231215 | 155500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20231215 | 155400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20231215 | 155300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20231215 | 155200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20231215 | 155100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20231215 | 155000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20231215 | 154900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231215 | 154800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231215 | 154700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20231215 | 154600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20231215 | 154500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20231215 | 154400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20231215 | 154300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20231215 | 154200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20231215 | 154100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20231215 | 154000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 213 | 20231215 | 153900 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20231215 | 153800 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20231215 | 153700 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20231215 | 153600 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20231215 | 153500 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20231215 | 153400 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20231215 | 153300 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20231215 | 153200 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20231215 | 153100 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20231215 | 153000 | 1976466430 | 3960 | 3960 | 3960 | 3960 | 24525 |
| 223 | 20231215 | 152900 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20231215 | 152800 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20231215 | 152700 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20231215 | 152600 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20231215 | 152500 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20231215 | 152400 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20231215 | 152300 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20231215 | 152200 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20231215 | 152100 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20231215 | 152000 | 1879347430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20231215 | 151900 | 1879347430 | 3940 | 3950 | 3950 | 3930 | 7766 |
| 234 | 20231215 | 151800 | 1848757860 | 3950 | 3945 | 3950 | 3940 | 7910 |
| 235 | 20231215 | 151700 | 1817523745 | 3950 | 3960 | 3960 | 3935 | 8156 |
| 236 | 20231215 | 151600 | 1785301675 | 3955 | 3950 | 3955 | 3950 | 6193 |
| 237 | 20231215 | 151500 | 1760814610 | 3955 | 3955 | 3955 | 3950 | 2316 |
| 238 | 20231215 | 151400 | 1751661590 | 3955 | 3955 | 3960 | 3945 | 5210 |
| 239 | 20231215 | 151300 | 1731059185 | 3955 | 3960 | 3960 | 3945 | 1539 |
| 240 | 20231215 | 151200 | 1724977150 | 3960 | 3940 | 3960 | 3940 | 3533 |
| 241 | 20231215 | 151100 | 1711011320 | 3945 | 3955 | 3960 | 3930 | 8896 |
| 242 | 20231215 | 151000 | 1675872670 | 3960 | 3955 | 3960 | 3950 | 9285 |
| 243 | 20231215 | 150900 | 1639151835 | 3960 | 3960 | 3960 | 3945 | 7824 |
| 244 | 20231215 | 150800 | 1608208710 | 3960 | 3940 | 3965 | 3935 | 8183 |
| 245 | 20231215 | 150700 | 1575823655 | 3950 | 3930 | 3950 | 3930 | 2405 |
| 246 | 20231215 | 150600 | 1566339490 | 3935 | 3930 | 3940 | 3930 | 6049 |
| 247 | 20231215 | 150500 | 1542566030 | 3925 | 3920 | 3930 | 3920 | 3962 |
| 248 | 20231215 | 150400 | 1527033980 | 3920 | 3925 | 3925 | 3920 | 1177 |
| 249 | 20231215 | 150300 | 1522415490 | 3925 | 3925 | 3925 | 3915 | 1505 |
| 250 | 20231215 | 150200 | 1516521135 | 3920 | 3915 | 3930 | 3910 | 1582 |
| 251 | 20231215 | 150100 | 1510320025 | 3920 | 3945 | 3945 | 3915 | 26333 |
| 252 | 20231215 | 150000 | 1406821240 | 3950 | 3945 | 3950 | 3940 | 10550 |
| 253 | 20231215 | 145900 | 1365212155 | 3950 | 3950 | 3955 | 3940 | 6937 |
| 254 | 20231215 | 145800 | 1337822615 | 3950 | 3955 | 3955 | 3945 | 4308 |
| 255 | 20231215 | 145700 | 1320800170 | 3950 | 3940 | 3955 | 3940 | 1271 |
| 256 | 20231215 | 145600 | 1315785705 | 3940 | 3940 | 3970 | 3930 | 17070 |
| 257 | 20231215 | 145500 | 1248313220 | 3940 | 3965 | 3965 | 3930 | 8942 |
| 258 | 20231215 | 145400 | 1213010425 | 3965 | 3925 | 3965 | 3925 | 26278 |
| 259 | 20231215 | 145300 | 1109449530 | 3925 | 3920 | 3930 | 3920 | 4072 |
| 260 | 20231215 | 145200 | 1093467785 | 3925 | 3920 | 3925 | 3920 | 917 |
| 261 | 20231215 | 145100 | 1089872440 | 3920 | 3910 | 3930 | 3905 | 15367 |
| 262 | 20231215 | 145000 | 1029714195 | 3910 | 3910 | 3910 | 3905 | 1694 |
| 263 | 20231215 | 144900 | 1023096475 | 3905 | 3900 | 3910 | 3900 | 2272 |
| 264 | 20231215 | 144800 | 1014226955 | 3900 | 3905 | 3910 | 3900 | 1984 |
| 265 | 20231215 | 144700 | 1006480445 | 3905 | 3905 | 3910 | 3900 | 2477 |
| 266 | 20231215 | 144600 | 996813140 | 3905 | 3905 | 3910 | 3900 | 973 |
| 267 | 20231215 | 144500 | 993014265 | 3905 | 3910 | 3915 | 3900 | 2500 |
| 268 | 20231215 | 144400 | 983241500 | 3915 | 3895 | 3915 | 3895 | 3956 |
| 269 | 20231215 | 144300 | 967789730 | 3900 | 3900 | 3900 | 3895 | 4881 |
| 270 | 20231215 | 144200 | 948759920 | 3900 | 3900 | 3900 | 3895 | 390 |
| 271 | 20231215 | 144100 | 947239645 | 3900 | 3905 | 3910 | 3900 | 2057 |
| 272 | 20231215 | 144000 | 939211095 | 3905 | 3910 | 3915 | 3900 | 1149 |
| 273 | 20231215 | 143900 | 934729645 | 3915 | 3910 | 3920 | 3900 | 3874 |
| 274 | 20231215 | 143800 | 919569650 | 3910 | 3910 | 3915 | 3895 | 4727 |
| 275 | 20231215 | 143700 | 901122500 | 3910 | 3915 | 3925 | 3910 | 3172 |
| 276 | 20231215 | 143600 | 888695595 | 3925 | 3910 | 3925 | 3910 | 5869 |
| 277 | 20231215 | 143500 | 865705615 | 3910 | 3900 | 3920 | 3900 | 11689 |
| 278 | 20231215 | 143400 | 820030820 | 3900 | 3900 | 3905 | 3890 | 3043 |
| 279 | 20231215 | 143300 | 808164195 | 3900 | 3895 | 3900 | 3890 | 1558 |
| 280 | 20231215 | 143200 | 802092255 | 3895 | 3885 | 3900 | 3880 | 1494 |
| 281 | 20231215 | 143100 | 796281255 | 3890 | 3910 | 3910 | 3875 | 8393 |
| 282 | 20231215 | 143000 | 763638230 | 3910 | 3910 | 3915 | 3905 | 2393 |
| 283 | 20231215 | 142900 | 754281320 | 3910 | 3910 | 3930 | 3885 | 23463 |
| 284 | 20231215 | 142800 | 662515500 | 3910 | 3900 | 3910 | 3900 | 3091 |
| 285 | 20231215 | 142700 | 650447580 | 3895 | 3875 | 3895 | 3865 | 7738 |
| 286 | 20231215 | 142600 | 620442780 | 3875 | 3875 | 3880 | 3865 | 207 |
| 287 | 20231215 | 142500 | 619640845 | 3875 | 3875 | 3880 | 3865 | 1124 |
| 288 | 20231215 | 142400 | 615295665 | 3880 | 3900 | 3905 | 3880 | 4774 |
| 289 | 20231215 | 142300 | 596712545 | 3900 | 3905 | 3920 | 3900 | 10181 |
| 290 | 20231215 | 142200 | 556895570 | 3905 | 3900 | 3920 | 3895 | 10876 |
| 291 | 20231215 | 142100 | 514349480 | 3900 | 3880 | 3905 | 3870 | 18881 |
| 292 | 20231215 | 142000 | 440830975 | 3880 | 3860 | 3885 | 3840 | 13136 |
| 293 | 20231215 | 141900 | 390140195 | 3865 | 3820 | 3940 | 3820 | 22210 |
| 294 | 20231215 | 141800 | 304100390 | 3820 | 3820 | 3820 | 3820 | 0 |
| 295 | 20231215 | 141700 | 304100390 | 3820 | 3820 | 3820 | 3820 | 351 |
| 296 | 20231215 | 141600 | 302759570 | 3835 | 3835 | 3835 | 3835 | 0 |
| 297 | 20231215 | 141500 | 302759570 | 3835 | 3825 | 3835 | 3825 | 164 |
| 298 | 20231215 | 141400 | 302131070 | 3825 | 3820 | 3825 | 3820 | 676 |
| 299 | 20231215 | 141300 | 299548745 | 3820 | 3810 | 3820 | 3810 | 127 |
| 300 | 20231215 | 141200 | 299063615 | 3820 | 3820 | 3820 | 3820 | 250 |
| 301 | 20231215 | 141100 | 298108615 | 3820 | 3820 | 3820 | 3805 | 44 |
| 302 | 20231215 | 141000 | 297940960 | 3825 | 3810 | 3840 | 3810 | 9695 |
| 303 | 20231215 | 140900 | 260885740 | 3810 | 3805 | 3810 | 3805 | 4365 |
| 304 | 20231215 | 140800 | 244276855 | 3805 | 3790 | 3805 | 3790 | 3659 |
| 305 | 20231215 | 140700 | 230384040 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20231215 | 140600 | 230384040 | 3790 | 3785 | 3790 | 3785 | 14 |
| 307 | 20231215 | 140500 | 230331045 | 3795 | 3795 | 3795 | 3795 | 0 |
| 308 | 20231215 | 140400 | 230331045 | 3795 | 3795 | 3795 | 3795 | 0 |
| 309 | 20231215 | 140300 | 230331045 | 3795 | 3795 | 3795 | 3795 | 0 |
| 310 | 20231215 | 140200 | 230331045 | 3795 | 3785 | 3795 | 3785 | 662 |
| 311 | 20231215 | 140100 | 227822665 | 3790 | 3790 | 3790 | 3790 | 0 |
| 312 | 20231215 | 140000 | 227822665 | 3790 | 3790 | 3795 | 3785 | 332 |
| 313 | 20231215 | 135900 | 226564680 | 3790 | 3790 | 3790 | 3790 | 18 |
| 314 | 20231215 | 135800 | 226496460 | 3785 | 3790 | 3795 | 3785 | 888 |
| 315 | 20231215 | 135700 | 223134350 | 3795 | 3790 | 3795 | 3790 | 206 |
| 316 | 20231215 | 135600 | 222353600 | 3795 | 3790 | 3795 | 3790 | 51 |
| 317 | 20231215 | 135500 | 222160165 | 3790 | 3790 | 3790 | 3790 | 135 |
| 318 | 20231215 | 135400 | 221648515 | 3790 | 3790 | 3790 | 3790 | 77 |
| 319 | 20231215 | 135300 | 221356685 | 3790 | 3790 | 3790 | 3790 | 20 |
| 320 | 20231215 | 135200 | 221280885 | 3790 | 3800 | 3800 | 3790 | 599 |
| 321 | 20231215 | 135100 | 219005305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 322 | 20231215 | 135000 | 219005305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 323 | 20231215 | 134900 | 219005305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 324 | 20231215 | 134800 | 219005305 | 3800 | 3795 | 3800 | 3795 | 340 |
| 325 | 20231215 | 134700 | 217713965 | 3800 | 3795 | 3800 | 3795 | 613 |
| 326 | 20231215 | 134600 | 215387375 | 3785 | 3800 | 3800 | 3785 | 49 |
| 327 | 20231215 | 134500 | 215201530 | 3800 | 3795 | 3800 | 3795 | 4797 |
| 328 | 20231215 | 134400 | 196978495 | 3795 | 3795 | 3795 | 3795 | 0 |
| 329 | 20231215 | 134300 | 196978495 | 3795 | 3795 | 3795 | 3795 | 1 |
| 330 | 20231215 | 134200 | 196974700 | 3790 | 3790 | 3790 | 3790 | 1273 |
| 331 | 20231215 | 134100 | 192150030 | 3790 | 3790 | 3790 | 3790 | 1200 |
| 332 | 20231215 | 134000 | 187602030 | 3790 | 3790 | 3790 | 3790 | 150 |
| 333 | 20231215 | 133900 | 187033530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 334 | 20231215 | 133800 | 187033530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 335 | 20231215 | 133700 | 187033530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 336 | 20231215 | 133600 | 187033530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 337 | 20231215 | 133500 | 187033530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 338 | 20231215 | 133400 | 187033530 | 3790 | 3780 | 3790 | 3780 | 10 |
| 339 | 20231215 | 133300 | 186995720 | 3790 | 3790 | 3790 | 3790 | 0 |
| 340 | 20231215 | 133200 | 186995720 | 3790 | 3780 | 3790 | 3780 | 2 |
| 341 | 20231215 | 133100 | 186988150 | 3775 | 3770 | 3775 | 3760 | 777 |
| 342 | 20231215 | 133000 | 184061145 | 3775 | 3775 | 3775 | 3775 | 1 |
| 343 | 20231215 | 132900 | 184057370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 344 | 20231215 | 132800 | 184057370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 345 | 20231215 | 132700 | 184057370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 346 | 20231215 | 132600 | 184057370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 347 | 20231215 | 132500 | 184057370 | 3775 | 3775 | 3775 | 3775 | 35 |
| 348 | 20231215 | 132400 | 183925245 | 3775 | 3775 | 3775 | 3775 | 0 |
| 349 | 20231215 | 132300 | 183925245 | 3775 | 3775 | 3775 | 3775 | 0 |
| 350 | 20231215 | 132200 | 183925245 | 3775 | 3775 | 3775 | 3775 | 0 |
| 351 | 20231215 | 132100 | 183925245 | 3775 | 3775 | 3775 | 3775 | 0 |
| 352 | 20231215 | 132000 | 183925245 | 3775 | 3775 | 3775 | 3775 | 2 |
| 353 | 20231215 | 131900 | 183917695 | 3775 | 3775 | 3775 | 3775 | 0 |
| 354 | 20231215 | 131800 | 183917695 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20231215 | 131700 | 183917695 | 3775 | 3770 | 3775 | 3770 | 11 |
| 356 | 20231215 | 131600 | 183876220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 357 | 20231215 | 131500 | 183876220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 358 | 20231215 | 131400 | 183876220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 359 | 20231215 | 131300 | 183876220 | 3775 | 3760 | 3775 | 3760 | 2140 |
| 360 | 20231215 | 131200 | 175824475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 361 | 20231215 | 131100 | 175824475 | 3760 | 3770 | 3770 | 3755 | 2892 |
| 362 | 20231215 | 131000 | 164960810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 363 | 20231215 | 130900 | 164960810 | 3775 | 3770 | 3775 | 3770 | 73 |
| 364 | 20231215 | 130800 | 164685595 | 3765 | 3770 | 3770 | 3765 | 24 |
| 365 | 20231215 | 130700 | 164595230 | 3765 | 3765 | 3765 | 3765 | 1 |
| 366 | 20231215 | 130600 | 164591465 | 3770 | 3770 | 3770 | 3770 | 0 |
| 367 | 20231215 | 130500 | 164591465 | 3770 | 3765 | 3770 | 3765 | 14 |
| 368 | 20231215 | 130400 | 164538750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 369 | 20231215 | 130300 | 164538750 | 3775 | 3765 | 3775 | 3765 | 13 |
| 370 | 20231215 | 130200 | 164489795 | 3775 | 3775 | 3775 | 3775 | 1 |
| 371 | 20231215 | 130100 | 164486020 | 3770 | 3770 | 3770 | 3770 | 1235 |
| 372 | 20231215 | 130000 | 159830070 | 3770 | 3770 | 3770 | 3770 | 0 |
| 373 | 20231215 | 125900 | 159830070 | 3770 | 3770 | 3770 | 3765 | 3 |
| 374 | 20231215 | 125800 | 159818765 | 3770 | 3770 | 3770 | 3770 | 0 |
| 375 | 20231215 | 125700 | 159818765 | 3770 | 3770 | 3770 | 3765 | 18 |
| 376 | 20231215 | 125600 | 159750980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 377 | 20231215 | 125500 | 159750980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 378 | 20231215 | 125400 | 159750980 | 3770 | 3770 | 3770 | 3765 | 3 |
| 379 | 20231215 | 125300 | 159739675 | 3770 | 3775 | 3775 | 3765 | 404 |
| 380 | 20231215 | 125200 | 158218600 | 3770 | 3770 | 3770 | 3770 | 16 |
| 381 | 20231215 | 125100 | 158158280 | 3775 | 3775 | 3775 | 3770 | 33 |
| 382 | 20231215 | 125000 | 158033710 | 3775 | 3770 | 3775 | 3770 | 17 |
| 383 | 20231215 | 124900 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 384 | 20231215 | 124800 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 385 | 20231215 | 124700 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 386 | 20231215 | 124600 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 387 | 20231215 | 124500 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 388 | 20231215 | 124400 | 157969600 | 3775 | 3775 | 3775 | 3775 | 0 |
| 389 | 20231215 | 124300 | 157969600 | 3775 | 3775 | 3775 | 3775 | 2 |
| 390 | 20231215 | 124200 | 157962050 | 3775 | 3775 | 3775 | 3775 | 2 |
| 391 | 20231215 | 124100 | 157954500 | 3795 | 3795 | 3795 | 3795 | 0 |
| 392 | 20231215 | 124000 | 157954500 | 3795 | 3785 | 3795 | 3780 | 3997 |
| 393 | 20231215 | 123900 | 142827430 | 3805 | 3800 | 3805 | 3800 | 131 |
| 394 | 20231215 | 123800 | 142329625 | 3800 | 3800 | 3800 | 3800 | 50 |
| 395 | 20231215 | 123700 | 142139625 | 3805 | 3805 | 3805 | 3805 | 0 |
| 396 | 20231215 | 123600 | 142139625 | 3805 | 3805 | 3805 | 3805 | 0 |
| 397 | 20231215 | 123500 | 142139625 | 3805 | 3800 | 3805 | 3800 | 143 |
| 398 | 20231215 | 123400 | 141596215 | 3800 | 3800 | 3805 | 3785 | 1014 |
| 399 | 20231215 | 123300 | 137742775 | 3800 | 3800 | 3800 | 3800 | 1 |
| 400 | 20231215 | 123200 | 137738975 | 3800 | 3795 | 3800 | 3795 | 1800 |
| 401 | 20231215 | 123100 | 130899100 | 3795 | 3780 | 3795 | 3780 | 272 |
| 402 | 20231215 | 123000 | 129868660 | 3785 | 3780 | 3785 | 3780 | 194 |
| 403 | 20231215 | 122900 | 129135335 | 3780 | 3780 | 3780 | 3780 | 0 |
| 404 | 20231215 | 122800 | 129135335 | 3780 | 3780 | 3780 | 3780 | 0 |
| 405 | 20231215 | 122700 | 129135335 | 3780 | 3770 | 3780 | 3770 | 15 |
| 406 | 20231215 | 122600 | 129078775 | 3780 | 3780 | 3780 | 3780 | 0 |
| 407 | 20231215 | 122500 | 129078775 | 3780 | 3780 | 3780 | 3780 | 0 |
| 408 | 20231215 | 122400 | 129078775 | 3780 | 3780 | 3780 | 3780 | 1 |
| 409 | 20231215 | 122300 | 129074995 | 3780 | 3780 | 3780 | 3780 | 2 |
| 410 | 20231215 | 122200 | 129067435 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20231215 | 122100 | 129067435 | 3780 | 3780 | 3780 | 3780 | 0 |
| 412 | 20231215 | 122000 | 129067435 | 3780 | 3775 | 3780 | 3775 | 4800 |
| 413 | 20231215 | 121900 | 110925875 | 3775 | 3755 | 3775 | 3755 | 180 |
| 414 | 20231215 | 121800 | 110248660 | 3760 | 3760 | 3760 | 3760 | 10 |
| 415 | 20231215 | 121700 | 110211060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 416 | 20231215 | 121600 | 110211060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 417 | 20231215 | 121500 | 110211060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 418 | 20231215 | 121400 | 110211060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 419 | 20231215 | 121300 | 110211060 | 3765 | 3765 | 3765 | 3765 | 20 |
| 420 | 20231215 | 121200 | 110135760 | 3765 | 3765 | 3765 | 3765 | 0 |
| 421 | 20231215 | 121100 | 110135760 | 3765 | 3770 | 3770 | 3765 | 402 |
| 422 | 20231215 | 121000 | 108620230 | 3770 | 3765 | 3770 | 3765 | 2 |
| 423 | 20231215 | 120900 | 108612695 | 3770 | 3770 | 3770 | 3770 | 0 |
| 424 | 20231215 | 120800 | 108612695 | 3770 | 3765 | 3770 | 3765 | 65 |
| 425 | 20231215 | 120700 | 108367965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 426 | 20231215 | 120600 | 108367965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 427 | 20231215 | 120500 | 108367965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 428 | 20231215 | 120400 | 108367965 | 3765 | 3755 | 3765 | 3755 | 17 |
| 429 | 20231215 | 120300 | 108304100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 430 | 20231215 | 120200 | 108304100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 431 | 20231215 | 120100 | 108304100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 432 | 20231215 | 120000 | 108304100 | 3765 | 3760 | 3765 | 3760 | 1200 |
| 433 | 20231215 | 115900 | 103786455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 434 | 20231215 | 115800 | 103786455 | 3760 | 3760 | 3760 | 3760 | 1 |
| 435 | 20231215 | 115700 | 103782695 | 3755 | 3755 | 3755 | 3755 | 0 |
| 436 | 20231215 | 115600 | 103782695 | 3755 | 3755 | 3755 | 3755 | 13 |
| 437 | 20231215 | 115500 | 103733880 | 3760 | 3760 | 3760 | 3760 | 0 |
| 438 | 20231215 | 115400 | 103733880 | 3760 | 3760 | 3760 | 3760 | 0 |
| 439 | 20231215 | 115300 | 103733880 | 3760 | 3760 | 3760 | 3760 | 0 |
| 440 | 20231215 | 115200 | 103733880 | 3760 | 3760 | 3760 | 3760 | 80 |
| 441 | 20231215 | 115100 | 103433080 | 3760 | 3750 | 3760 | 3750 | 201 |
| 442 | 20231215 | 115000 | 102679320 | 3750 | 3750 | 3750 | 3750 | 1 |
| 443 | 20231215 | 114900 | 102675570 | 3750 | 3750 | 3750 | 3750 | 14 |
| 444 | 20231215 | 114800 | 102623070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 445 | 20231215 | 114700 | 102623070 | 3760 | 3760 | 3760 | 3760 | 200 |
| 446 | 20231215 | 114600 | 101871070 | 3750 | 3750 | 3750 | 3750 | 1 |
| 447 | 20231215 | 114500 | 101867320 | 3760 | 3760 | 3760 | 3760 | 2 |
| 448 | 20231215 | 114400 | 101859800 | 3760 | 3760 | 3760 | 3760 | 0 |
| 449 | 20231215 | 114300 | 101859800 | 3760 | 3755 | 3760 | 3755 | 30 |
| 450 | 20231215 | 114200 | 101747125 | 3755 | 3755 | 3755 | 3755 | 101 |
| 451 | 20231215 | 114100 | 101367870 | 3750 | 3750 | 3750 | 3750 | 13 |
| 452 | 20231215 | 114000 | 101319120 | 3755 | 3755 | 3755 | 3755 | 0 |
| 453 | 20231215 | 113900 | 101319120 | 3755 | 3755 | 3755 | 3755 | 0 |
| 454 | 20231215 | 113800 | 101319120 | 3755 | 3755 | 3755 | 3755 | 100 |
| 455 | 20231215 | 113700 | 100943620 | 3755 | 3755 | 3755 | 3755 | 107 |
| 456 | 20231215 | 113600 | 100541835 | 3755 | 3755 | 3755 | 3755 | 0 |
| 457 | 20231215 | 113500 | 100541835 | 3755 | 3755 | 3755 | 3755 | 195 |
| 458 | 20231215 | 113400 | 99809610 | 3755 | 3760 | 3760 | 3755 | 6 |
| 459 | 20231215 | 113300 | 99787075 | 3755 | 3760 | 3760 | 3755 | 1614 |
| 460 | 20231215 | 113200 | 93719005 | 3755 | 3755 | 3755 | 3755 | 100 |
| 461 | 20231215 | 113100 | 93343505 | 3755 | 3755 | 3755 | 3755 | 0 |
| 462 | 20231215 | 113000 | 93343505 | 3755 | 3755 | 3755 | 3755 | 785 |
| 463 | 20231215 | 112900 | 90395830 | 3755 | 3755 | 3755 | 3755 | 216 |
| 464 | 20231215 | 112800 | 89584750 | 3755 | 3755 | 3755 | 3755 | 0 |
| 465 | 20231215 | 112700 | 89584750 | 3755 | 3755 | 3755 | 3755 | 184 |
| 466 | 20231215 | 112600 | 88893830 | 3750 | 3750 | 3750 | 3750 | 13 |
| 467 | 20231215 | 112500 | 88845080 | 3760 | 3760 | 3760 | 3760 | 1 |
| 468 | 20231215 | 112400 | 88841320 | 3760 | 3760 | 3760 | 3760 | 9 |
| 469 | 20231215 | 112300 | 88807480 | 3760 | 3760 | 3760 | 3760 | 0 |
| 470 | 20231215 | 112200 | 88807480 | 3760 | 3760 | 3760 | 3760 | 0 |
| 471 | 20231215 | 112100 | 88807480 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 472 | 20231215 | 112000 | 85047480 | 3760 | 3750 | 3760 | 3750 | 1080 |
| 473 | 20231215 | 111900 | 80987480 | 3760 | 3760 | 3760 | 3760 | 0 |
| 474 | 20231215 | 111800 | 80987480 | 3760 | 3755 | 3760 | 3750 | 419 |
| 475 | 20231215 | 111700 | 79414180 | 3755 | 3755 | 3755 | 3755 | 100 |
| 476 | 20231215 | 111600 | 79038680 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 477 | 20231215 | 111500 | 75283680 | 3755 | 3755 | 3755 | 3755 | 10 |
| 478 | 20231215 | 111400 | 75246130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 479 | 20231215 | 111300 | 75246130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 480 | 20231215 | 111200 | 75246130 | 3755 | 3755 | 3755 | 3755 | 2 |
| 481 | 20231215 | 111100 | 75238620 | 3755 | 3755 | 3755 | 3755 | 1 |
| 482 | 20231215 | 111000 | 75234865 | 3750 | 3750 | 3755 | 3750 | 175 |
| 483 | 20231215 | 110900 | 74578610 | 3750 | 3750 | 3750 | 3750 | 50 |
| 484 | 20231215 | 110800 | 74391110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20231215 | 110700 | 74391110 | 3750 | 3750 | 3750 | 3750 | 10 |
| 486 | 20231215 | 110600 | 74353610 | 3750 | 3740 | 3750 | 3740 | 2 |
| 487 | 20231215 | 110500 | 74346120 | 3750 | 3750 | 3750 | 3750 | 0 |
| 488 | 20231215 | 110400 | 74346120 | 3750 | 3750 | 3750 | 3750 | 1 |
| 489 | 20231215 | 110300 | 74342370 | 3750 | 3740 | 3750 | 3740 | 766 |
| 490 | 20231215 | 110200 | 71477510 | 3750 | 3750 | 3750 | 3750 | 1 |
| 491 | 20231215 | 110100 | 71473760 | 3750 | 3740 | 3750 | 3740 | 506 |
| 492 | 20231215 | 110000 | 69581260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 493 | 20231215 | 105900 | 69581260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 494 | 20231215 | 105800 | 69581260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 495 | 20231215 | 105700 | 69581260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 496 | 20231215 | 105600 | 69581260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 497 | 20231215 | 105500 | 69581260 | 3750 | 3750 | 3750 | 3740 | 15 |
| 498 | 20231215 | 105400 | 69525140 | 3740 | 3750 | 3750 | 3740 | 101 |
| 499 | 20231215 | 105300 | 69147390 | 3750 | 3750 | 3750 | 3750 | 0 |
| 500 | 20231215 | 105200 | 69147390 | 3750 | 3750 | 3750 | 3750 | 1 |
| 501 | 20231215 | 105100 | 69143640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 502 | 20231215 | 105000 | 69143640 | 3750 | 3750 | 3755 | 3750 | 121 |
| 503 | 20231215 | 104900 | 68689885 | 3740 | 3750 | 3750 | 3740 | 2501 |
| 504 | 20231215 | 104800 | 59333315 | 3755 | 3755 | 3755 | 3755 | 6 |
| 505 | 20231215 | 104700 | 59310785 | 3755 | 3755 | 3755 | 3755 | 0 |
| 506 | 20231215 | 104600 | 59310785 | 3755 | 3760 | 3760 | 3755 | 11 |
| 507 | 20231215 | 104500 | 59269430 | 3760 | 3760 | 3760 | 3760 | 9 |
| 508 | 20231215 | 104400 | 59235590 | 3755 | 3750 | 3755 | 3745 | 501 |
| 509 | 20231215 | 104300 | 57359330 | 3750 | 3750 | 3750 | 3750 | 1 |
| 510 | 20231215 | 104200 | 57355580 | 3750 | 3750 | 3750 | 3750 | 100 |
| 511 | 20231215 | 104100 | 56980580 | 3755 | 3755 | 3755 | 3755 | 148 |
| 512 | 20231215 | 104000 | 56424840 | 3755 | 3755 | 3765 | 3755 | 359 |
| 513 | 20231215 | 103900 | 55076765 | 3755 | 3755 | 3755 | 3755 | 11 |
| 514 | 20231215 | 103800 | 55035460 | 3750 | 3750 | 3750 | 3750 | 0 |
| 515 | 20231215 | 103700 | 55035460 | 3750 | 3750 | 3750 | 3750 | 0 |
| 516 | 20231215 | 103600 | 55035460 | 3750 | 3750 | 3750 | 3750 | 208 |
| 517 | 20231215 | 103500 | 54255460 | 3740 | 3745 | 3745 | 3740 | 5 |
| 518 | 20231215 | 103400 | 54236750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 519 | 20231215 | 103300 | 54236750 | 3750 | 3750 | 3750 | 3750 | 1 |
| 520 | 20231215 | 103200 | 54233000 | 3740 | 3750 | 3750 | 3740 | 19 |
| 521 | 20231215 | 103100 | 54161890 | 3740 | 3745 | 3745 | 3740 | 50 |
| 522 | 20231215 | 103000 | 53974800 | 3750 | 3750 | 3750 | 3750 | 5 |
| 523 | 20231215 | 102900 | 53956050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 524 | 20231215 | 102800 | 53956050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 525 | 20231215 | 102700 | 53956050 | 3745 | 3745 | 3745 | 3745 | 138 |
| 526 | 20231215 | 102600 | 53439240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 527 | 20231215 | 102500 | 53439240 | 3750 | 3740 | 3750 | 3740 | 18 |
| 528 | 20231215 | 102400 | 53371870 | 3745 | 3740 | 3745 | 3740 | 300 |
| 529 | 20231215 | 102300 | 52249670 | 3740 | 3740 | 3740 | 3740 | 1085 |
| 530 | 20231215 | 102200 | 48191770 | 3740 | 3740 | 3740 | 3740 | 0 |
| 531 | 20231215 | 102100 | 48191770 | 3740 | 3745 | 3745 | 3740 | 857 |
| 532 | 20231215 | 102000 | 44986555 | 3740 | 3740 | 3740 | 3740 | 0 |
| 533 | 20231215 | 101900 | 44986555 | 3740 | 3740 | 3740 | 3740 | 0 |
| 534 | 20231215 | 101800 | 44986555 | 3740 | 3740 | 3740 | 3740 | 133 |
| 535 | 20231215 | 101700 | 44489135 | 3740 | 3740 | 3740 | 3740 | 14 |
| 536 | 20231215 | 101600 | 44436775 | 3740 | 3740 | 3740 | 3740 | 2 |
| 537 | 20231215 | 101500 | 44429295 | 3740 | 3745 | 3745 | 3740 | 641 |
| 538 | 20231215 | 101400 | 42031935 | 3750 | 3750 | 3750 | 3750 | 0 |
| 539 | 20231215 | 101300 | 42031935 | 3750 | 3750 | 3750 | 3750 | 7 |
| 540 | 20231215 | 101200 | 42005685 | 3750 | 3750 | 3750 | 3750 | 1 |
| 541 | 20231215 | 101100 | 42001935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 542 | 20231215 | 101000 | 42001935 | 3755 | 3740 | 3755 | 3740 | 3 |
| 543 | 20231215 | 100900 | 41990685 | 3745 | 3745 | 3745 | 3745 | 13 |
| 544 | 20231215 | 100800 | 41942000 | 3755 | 3750 | 3755 | 3740 | 1504 |
| 545 | 20231215 | 100700 | 36311425 | 3765 | 3750 | 3765 | 3750 | 3 |
| 546 | 20231215 | 100600 | 36300145 | 3765 | 3765 | 3765 | 3765 | 0 |
| 547 | 20231215 | 100500 | 36300145 | 3765 | 3765 | 3765 | 3765 | 1 |
| 548 | 20231215 | 100400 | 36296380 | 3765 | 3765 | 3765 | 3750 | 32 |
| 549 | 20231215 | 100300 | 36176350 | 3750 | 3750 | 3765 | 3750 | 43 |
| 550 | 20231215 | 100200 | 36014970 | 3765 | 3755 | 3765 | 3755 | 16 |
| 551 | 20231215 | 100100 | 35954875 | 3765 | 3765 | 3765 | 3765 | 1 |
| 552 | 20231215 | 100000 | 35951110 | 3755 | 3755 | 3755 | 3755 | 1 |
| 553 | 20231215 | 095900 | 35947355 | 3765 | 3765 | 3765 | 3765 | 0 |
| 554 | 20231215 | 095800 | 35947355 | 3765 | 3755 | 3765 | 3750 | 301 |
| 555 | 20231215 | 095700 | 34818545 | 3765 | 3765 | 3765 | 3765 | 0 |
| 556 | 20231215 | 095600 | 34818545 | 3765 | 3765 | 3765 | 3765 | 0 |
| 557 | 20231215 | 095500 | 34818545 | 3765 | 3765 | 3765 | 3765 | 2 |
| 558 | 20231215 | 095400 | 34811015 | 3765 | 3750 | 3765 | 3750 | 1015 |
| 559 | 20231215 | 095300 | 31004735 | 3750 | 3760 | 3760 | 3750 | 240 |
| 560 | 20231215 | 095200 | 30103480 | 3765 | 3765 | 3765 | 3765 | 11 |
| 561 | 20231215 | 095100 | 30062065 | 3765 | 3765 | 3765 | 3765 | 0 |
| 562 | 20231215 | 095000 | 30062065 | 3765 | 3760 | 3765 | 3760 | 3 |
| 563 | 20231215 | 094900 | 30050780 | 3765 | 3760 | 3765 | 3760 | 91 |
| 564 | 20231215 | 094800 | 29708615 | 3765 | 3765 | 3765 | 3765 | 0 |
| 565 | 20231215 | 094700 | 29708615 | 3765 | 3760 | 3765 | 3760 | 15 |
| 566 | 20231215 | 094600 | 29652210 | 3765 | 3765 | 3765 | 3765 | 0 |
| 567 | 20231215 | 094500 | 29652210 | 3765 | 3765 | 3765 | 3765 | 2 |
| 568 | 20231215 | 094400 | 29644680 | 3765 | 3760 | 3765 | 3760 | 5 |
| 569 | 20231215 | 094300 | 29625875 | 3765 | 3765 | 3765 | 3765 | 0 |
| 570 | 20231215 | 094200 | 29625875 | 3765 | 3765 | 3765 | 3765 | 0 |
| 571 | 20231215 | 094100 | 29625875 | 3765 | 3765 | 3765 | 3765 | 2 |
| 572 | 20231215 | 094000 | 29618345 | 3770 | 3770 | 3770 | 3770 | 0 |
| 573 | 20231215 | 093900 | 29618345 | 3770 | 3755 | 3770 | 3755 | 17 |
| 574 | 20231215 | 093800 | 29554465 | 3770 | 3770 | 3770 | 3770 | 0 |
| 575 | 20231215 | 093700 | 29554465 | 3770 | 3765 | 3770 | 3755 | 500 |
| 576 | 20231215 | 093600 | 27674995 | 3770 | 3770 | 3770 | 3770 | 0 |
| 577 | 20231215 | 093500 | 27674995 | 3770 | 3765 | 3770 | 3765 | 44 |
| 578 | 20231215 | 093400 | 27509330 | 3770 | 3770 | 3770 | 3770 | 317 |
| 579 | 20231215 | 093300 | 26314240 | 3770 | 3770 | 3770 | 3770 | 3 |
| 580 | 20231215 | 093200 | 26302930 | 3770 | 3770 | 3770 | 3765 | 9 |
| 581 | 20231215 | 093100 | 26269005 | 3765 | 3770 | 3770 | 3765 | 25 |
| 582 | 20231215 | 093000 | 26174825 | 3770 | 3765 | 3770 | 3760 | 346 |
| 583 | 20231215 | 092900 | 24872120 | 3765 | 3765 | 3765 | 3765 | 0 |
| 584 | 20231215 | 092800 | 24872120 | 3765 | 3760 | 3765 | 3760 | 617 |
| 585 | 20231215 | 092700 | 22552195 | 3760 | 3755 | 3760 | 3755 | 151 |
| 586 | 20231215 | 092600 | 21985185 | 3760 | 3760 | 3760 | 3760 | 125 |
| 587 | 20231215 | 092500 | 21515185 | 3760 | 3755 | 3760 | 3755 | 201 |
| 588 | 20231215 | 092400 | 20760425 | 3760 | 3755 | 3760 | 3755 | 14 |
| 589 | 20231215 | 092300 | 20707850 | 3760 | 3760 | 3760 | 3760 | 6 |
| 590 | 20231215 | 092200 | 20685290 | 3765 | 3765 | 3765 | 3765 | 0 |
| 591 | 20231215 | 092100 | 20685290 | 3765 | 3770 | 3770 | 3765 | 54 |
| 592 | 20231215 | 092000 | 20481975 | 3770 | 3770 | 3770 | 3770 | 220 |
| 593 | 20231215 | 091900 | 19652575 | 3770 | 3765 | 3770 | 3765 | 84 |
| 594 | 20231215 | 091800 | 19336310 | 3765 | 3765 | 3765 | 3765 | 0 |
| 595 | 20231215 | 091700 | 19336310 | 3765 | 3765 | 3765 | 3765 | 0 |
| 596 | 20231215 | 091600 | 19336310 | 3765 | 3765 | 3765 | 3765 | 5 |
| 597 | 20231215 | 091500 | 19317485 | 3770 | 3770 | 3770 | 3770 | 300 |
| 598 | 20231215 | 091400 | 18186485 | 3770 | 3770 | 3770 | 3770 | 0 |
| 599 | 20231215 | 091300 | 18186485 | 3770 | 3770 | 3770 | 3770 | 300 |
| 600 | 20231215 | 091200 | 17055485 | 3770 | 3765 | 3770 | 3750 | 922 |
| 601 | 20231215 | 091100 | 13596940 | 3765 | 3755 | 3765 | 3755 | 201 |
| 602 | 20231215 | 091000 | 12842175 | 3770 | 3760 | 3770 | 3760 | 40 |
| 603 | 20231215 | 090900 | 12691740 | 3750 | 3750 | 3750 | 3750 | 0 |
| 604 | 20231215 | 090800 | 12691740 | 3750 | 3765 | 3765 | 3750 | 53 |
| 605 | 20231215 | 090700 | 12492390 | 3765 | 3750 | 3765 | 3750 | 21 |
| 606 | 20231215 | 090600 | 12413625 | 3770 | 3770 | 3770 | 3770 | 0 |
| 607 | 20231215 | 090500 | 12413625 | 3770 | 3770 | 3770 | 3770 | 0 |
| 608 | 20231215 | 090400 | 12413625 | 3770 | 3770 | 3770 | 3770 | 1 |
| 609 | 20231215 | 090300 | 12409855 | 3745 | 3770 | 3770 | 3745 | 4 |
| 610 | 20231215 | 090200 | 12394825 | 3775 | 3775 | 3775 | 3775 | 1 |
| 611 | 20231215 | 090100 | 12391050 | 3725 | 3750 | 3780 | 3710 | 3125 |
| 612 | 20231215 | 090000 | 730170 | 3785 | 3750 | 3785 | 3750 | 194 |