31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 3 | 20231215 | 190900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20231215 | 190800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20231215 | 190700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20231215 | 190600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20231215 | 190500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20231215 | 190400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20231215 | 190300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20231215 | 190200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20231215 | 190100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20231215 | 190000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20231215 | 185900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20231215 | 185800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20231215 | 185700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20231215 | 185600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20231215 | 185500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20231215 | 185400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20231215 | 185300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20231215 | 185200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20231215 | 185100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20231215 | 185000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20231215 | 184900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20231215 | 184800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20231215 | 184700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20231215 | 184600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20231215 | 184500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20231215 | 184400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20231215 | 184300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20231215 | 184200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20231215 | 184100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20231215 | 184000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 33 | 20231215 | 183900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20231215 | 183800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20231215 | 183700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20231215 | 183600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20231215 | 183500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20231215 | 183400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20231215 | 183300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20231215 | 183200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20231215 | 183100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20231215 | 183000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20231215 | 182900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20231215 | 182800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20231215 | 182700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20231215 | 182600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20231215 | 182500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20231215 | 182400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20231215 | 182300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20231215 | 182200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20231215 | 182100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20231215 | 182000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20231215 | 181900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20231215 | 181800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20231215 | 181700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20231215 | 181600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20231215 | 181500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20231215 | 181400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20231215 | 181300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20231215 | 181200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20231215 | 181100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20231215 | 181000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 63 | 20231215 | 180900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20231215 | 180800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20231215 | 180700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20231215 | 180600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20231215 | 180500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20231215 | 180400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20231215 | 180300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20231215 | 180200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20231215 | 180100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20231215 | 180000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20231215 | 175900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20231215 | 175800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20231215 | 175700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20231215 | 175600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20231215 | 175500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20231215 | 175400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20231215 | 175300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20231215 | 175200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20231215 | 175100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20231215 | 175000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20231215 | 174900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20231215 | 174800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20231215 | 174700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20231215 | 174600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20231215 | 174500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20231215 | 174400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20231215 | 174300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20231215 | 174200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20231215 | 174100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20231215 | 174000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 93 | 20231215 | 173900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20231215 | 173800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20231215 | 173700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20231215 | 173600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20231215 | 173500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20231215 | 173400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20231215 | 173300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20231215 | 173200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20231215 | 173100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20231215 | 173000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20231215 | 172900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20231215 | 172800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20231215 | 172700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20231215 | 172600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20231215 | 172500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20231215 | 172400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20231215 | 172300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20231215 | 172200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20231215 | 172100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20231215 | 172000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20231215 | 171900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20231215 | 171800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20231215 | 171700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20231215 | 171600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20231215 | 171500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20231215 | 171400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20231215 | 171300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20231215 | 171200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20231215 | 171100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20231215 | 171000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 123 | 20231215 | 170900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20231215 | 170800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20231215 | 170700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20231215 | 170600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20231215 | 170500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20231215 | 170400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20231215 | 170300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20231215 | 170200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20231215 | 170100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20231215 | 170000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20231215 | 165900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20231215 | 165800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20231215 | 165700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20231215 | 165600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20231215 | 165500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20231215 | 165400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20231215 | 165300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20231215 | 165200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20231215 | 165100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20231215 | 165000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20231215 | 164900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20231215 | 164800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20231215 | 164700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20231215 | 164600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20231215 | 164500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20231215 | 164400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20231215 | 164300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20231215 | 164200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20231215 | 164100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20231215 | 164000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 153 | 20231215 | 163900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20231215 | 163800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20231215 | 163700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20231215 | 163600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20231215 | 163500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20231215 | 163400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20231215 | 163300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20231215 | 163200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20231215 | 163100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20231215 | 163000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20231215 | 162900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20231215 | 162800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20231215 | 162700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20231215 | 162600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20231215 | 162500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20231215 | 162400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20231215 | 162300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20231215 | 162200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20231215 | 162100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20231215 | 162000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20231215 | 161900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20231215 | 161800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20231215 | 161700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20231215 | 161600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20231215 | 161500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20231215 | 161400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20231215 | 161300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20231215 | 161200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20231215 | 161100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20231215 | 161000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 183 | 20231215 | 160900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20231215 | 160800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20231215 | 160700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20231215 | 160600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20231215 | 160500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20231215 | 160400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20231215 | 160300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20231215 | 160200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20231215 | 160100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20231215 | 160000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20231215 | 155900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20231215 | 155800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20231215 | 155700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20231215 | 155600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20231215 | 155500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20231215 | 155400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20231215 | 155300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20231215 | 155200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20231215 | 155100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20231215 | 155000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20231215 | 154900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20231215 | 154800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20231215 | 154700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20231215 | 154600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20231215 | 154500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20231215 | 154400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20231215 | 154300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20231215 | 154200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20231215 | 154100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20231215 | 154000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 213 | 20231215 | 153900 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20231215 | 153800 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20231215 | 153700 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20231215 | 153600 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20231215 | 153500 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20231215 | 153400 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20231215 | 153300 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20231215 | 153200 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20231215 | 153100 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20231215 | 153000 | 11688668815 | 4375 | 4375 | 4375 | 4375 | 227483 |
| 223 | 20231215 | 152900 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20231215 | 152800 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20231215 | 152700 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20231215 | 152600 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20231215 | 152500 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20231215 | 152400 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20231215 | 152300 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20231215 | 152200 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20231215 | 152100 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20231215 | 152000 | 10693430690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20231215 | 151900 | 10693430690 | 4375 | 4380 | 4385 | 4375 | 4977 |
| 234 | 20231215 | 151800 | 10671649645 | 4385 | 4390 | 4390 | 4380 | 9864 |
| 235 | 20231215 | 151700 | 10628389625 | 4380 | 4375 | 4390 | 4375 | 10220 |
| 236 | 20231215 | 151600 | 10583581865 | 4375 | 4370 | 4380 | 4370 | 16767 |
| 237 | 20231215 | 151500 | 10510199235 | 4375 | 4380 | 4380 | 4375 | 17581 |
| 238 | 20231215 | 151400 | 10433281200 | 4380 | 4380 | 4380 | 4375 | 10661 |
| 239 | 20231215 | 151300 | 10386604390 | 4380 | 4380 | 4385 | 4375 | 29520 |
| 240 | 20231215 | 151200 | 10257345555 | 4380 | 4380 | 4385 | 4380 | 9594 |
| 241 | 20231215 | 151100 | 10215294560 | 4380 | 4380 | 4385 | 4380 | 2508 |
| 242 | 20231215 | 151000 | 10204305630 | 4380 | 4380 | 4385 | 4380 | 1611 |
| 243 | 20231215 | 150900 | 10197245045 | 4380 | 4380 | 4385 | 4380 | 1737 |
| 244 | 20231215 | 150800 | 10189636025 | 4385 | 4380 | 4385 | 4380 | 2108 |
| 245 | 20231215 | 150700 | 10180396335 | 4380 | 4385 | 4385 | 4380 | 2657 |
| 246 | 20231215 | 150600 | 10168752860 | 4385 | 4380 | 4385 | 4380 | 4238 |
| 247 | 20231215 | 150500 | 10150180720 | 4380 | 4385 | 4385 | 4380 | 4112 |
| 248 | 20231215 | 150400 | 10132152760 | 4385 | 4385 | 4385 | 4380 | 2254 |
| 249 | 20231215 | 150300 | 10122271450 | 4385 | 4380 | 4385 | 4380 | 3101 |
| 250 | 20231215 | 150200 | 10108682350 | 4385 | 4380 | 4385 | 4380 | 2404 |
| 251 | 20231215 | 150100 | 10098143700 | 4380 | 4385 | 4385 | 4380 | 6103 |
| 252 | 20231215 | 150000 | 10071385370 | 4385 | 4380 | 4385 | 4380 | 3934 |
| 253 | 20231215 | 145900 | 10054143110 | 4380 | 4385 | 4385 | 4380 | 8841 |
| 254 | 20231215 | 145800 | 10015391350 | 4385 | 4380 | 4385 | 4380 | 1633 |
| 255 | 20231215 | 145700 | 10008235300 | 4385 | 4380 | 4385 | 4380 | 6872 |
| 256 | 20231215 | 145600 | 9978132250 | 4380 | 4385 | 4385 | 4380 | 702 |
| 257 | 20231215 | 145500 | 9975056760 | 4385 | 4380 | 4385 | 4375 | 4248 |
| 258 | 20231215 | 145400 | 9956450860 | 4385 | 4380 | 4385 | 4380 | 6708 |
| 259 | 20231215 | 145300 | 9927066160 | 4385 | 4380 | 4385 | 4380 | 1127 |
| 260 | 20231215 | 145200 | 9922127785 | 4385 | 4385 | 4385 | 4380 | 1113 |
| 261 | 20231215 | 145100 | 9917249080 | 4385 | 4380 | 4385 | 4380 | 9418 |
| 262 | 20231215 | 145000 | 9875953630 | 4380 | 4380 | 4385 | 4375 | 1280 |
| 263 | 20231215 | 144900 | 9870346530 | 4380 | 4375 | 4385 | 4375 | 6361 |
| 264 | 20231215 | 144800 | 9842486830 | 4375 | 4380 | 4385 | 4375 | 2801 |
| 265 | 20231215 | 144700 | 9830219370 | 4380 | 4380 | 4385 | 4375 | 6176 |
| 266 | 20231215 | 144600 | 9803167765 | 4380 | 4380 | 4385 | 4380 | 1422 |
| 267 | 20231215 | 144500 | 9796935500 | 4380 | 4380 | 4385 | 4380 | 2634 |
| 268 | 20231215 | 144400 | 9785389590 | 4380 | 4380 | 4385 | 4380 | 804 |
| 269 | 20231215 | 144300 | 9781867405 | 4385 | 4385 | 4385 | 4380 | 2157 |
| 270 | 20231215 | 144200 | 9772412285 | 4385 | 4380 | 4385 | 4380 | 2129 |
| 271 | 20231215 | 144100 | 9763080115 | 4380 | 4385 | 4385 | 4380 | 540 |
| 272 | 20231215 | 144000 | 9760713605 | 4385 | 4380 | 4385 | 4380 | 1435 |
| 273 | 20231215 | 143900 | 9754424655 | 4380 | 4380 | 4385 | 4375 | 5175 |
| 274 | 20231215 | 143800 | 9731758600 | 4375 | 4380 | 4385 | 4375 | 3436 |
| 275 | 20231215 | 143700 | 9716708205 | 4380 | 4370 | 4385 | 4370 | 41268 |
| 276 | 20231215 | 143600 | 9536146315 | 4375 | 4370 | 4375 | 4370 | 2470 |
| 277 | 20231215 | 143500 | 9525345785 | 4375 | 4375 | 4380 | 4370 | 7458 |
| 278 | 20231215 | 143400 | 9492718165 | 4375 | 4375 | 4380 | 4370 | 20405 |
| 279 | 20231215 | 143300 | 9403442585 | 4375 | 4380 | 4385 | 4375 | 23373 |
| 280 | 20231215 | 143200 | 9301129745 | 4385 | 4380 | 4385 | 4380 | 4734 |
| 281 | 20231215 | 143100 | 9280390500 | 4380 | 4385 | 4385 | 4380 | 581 |
| 282 | 20231215 | 143000 | 9277844745 | 4385 | 4380 | 4390 | 4380 | 22962 |
| 283 | 20231215 | 142900 | 9177150155 | 4385 | 4380 | 4385 | 4380 | 7575 |
| 284 | 20231215 | 142800 | 9143934360 | 4380 | 4380 | 4385 | 4380 | 964 |
| 285 | 20231215 | 142700 | 9139710665 | 4380 | 4380 | 4385 | 4380 | 1366 |
| 286 | 20231215 | 142600 | 9133724455 | 4385 | 4390 | 4390 | 4380 | 6980 |
| 287 | 20231215 | 142500 | 9103118445 | 4385 | 4390 | 4390 | 4385 | 4629 |
| 288 | 20231215 | 142400 | 9082819010 | 4385 | 4390 | 4390 | 4385 | 393 |
| 289 | 20231215 | 142300 | 9081094845 | 4395 | 4390 | 4395 | 4390 | 10332 |
| 290 | 20231215 | 142200 | 9035736275 | 4390 | 4395 | 4400 | 4390 | 9250 |
| 291 | 20231215 | 142100 | 8995111920 | 4395 | 4395 | 4400 | 4390 | 2614 |
| 292 | 20231215 | 142000 | 8983623605 | 4395 | 4390 | 4400 | 4390 | 3215 |
| 293 | 20231215 | 141900 | 8969497710 | 4395 | 4390 | 4395 | 4390 | 10249 |
| 294 | 20231215 | 141800 | 8924476780 | 4390 | 4400 | 4400 | 4390 | 3364 |
| 295 | 20231215 | 141700 | 8909691325 | 4400 | 4395 | 4400 | 4395 | 2021 |
| 296 | 20231215 | 141600 | 8900808045 | 4400 | 4395 | 4400 | 4395 | 16538 |
| 297 | 20231215 | 141500 | 8828047300 | 4400 | 4400 | 4400 | 4395 | 600 |
| 298 | 20231215 | 141400 | 8825409240 | 4400 | 4400 | 4400 | 4395 | 4113 |
| 299 | 20231215 | 141300 | 8807314265 | 4395 | 4395 | 4400 | 4395 | 705 |
| 300 | 20231215 | 141200 | 8804214920 | 4400 | 4395 | 4400 | 4395 | 16471 |
| 301 | 20231215 | 141100 | 8731758650 | 4400 | 4395 | 4400 | 4395 | 1189 |
| 302 | 20231215 | 141000 | 8726532490 | 4400 | 4390 | 4400 | 4390 | 3192 |
| 303 | 20231215 | 140900 | 8712504670 | 4395 | 4390 | 4395 | 4390 | 6776 |
| 304 | 20231215 | 140800 | 8682756310 | 4395 | 4395 | 4400 | 4395 | 4139 |
| 305 | 20231215 | 140700 | 8664564580 | 4400 | 4400 | 4400 | 4395 | 563 |
| 306 | 20231215 | 140600 | 8662089340 | 4400 | 4405 | 4405 | 4395 | 1058 |
| 307 | 20231215 | 140500 | 8657434215 | 4400 | 4400 | 4400 | 4395 | 6165 |
| 308 | 20231215 | 140400 | 8630309635 | 4400 | 4395 | 4400 | 4390 | 985 |
| 309 | 20231215 | 140300 | 8625981155 | 4400 | 4395 | 4400 | 4390 | 12672 |
| 310 | 20231215 | 140200 | 8570261980 | 4390 | 4390 | 4395 | 4390 | 648 |
| 311 | 20231215 | 140100 | 8567416815 | 4395 | 4395 | 4395 | 4390 | 828 |
| 312 | 20231215 | 140000 | 8563778500 | 4390 | 4395 | 4395 | 4390 | 3163 |
| 313 | 20231215 | 135900 | 8549892295 | 4395 | 4400 | 4400 | 4390 | 3684 |
| 314 | 20231215 | 135800 | 8533698605 | 4400 | 4395 | 4400 | 4390 | 4679 |
| 315 | 20231215 | 135700 | 8513126400 | 4395 | 4395 | 4400 | 4395 | 4617 |
| 316 | 20231215 | 135600 | 8492834385 | 4395 | 4390 | 4395 | 4390 | 4346 |
| 317 | 20231215 | 135500 | 8473738045 | 4390 | 4390 | 4395 | 4390 | 2075 |
| 318 | 20231215 | 135400 | 8464626530 | 4390 | 4390 | 4395 | 4390 | 2285 |
| 319 | 20231215 | 135300 | 8454595110 | 4390 | 4395 | 4400 | 4390 | 5849 |
| 320 | 20231215 | 135200 | 8428895550 | 4395 | 4400 | 4400 | 4395 | 2212 |
| 321 | 20231215 | 135100 | 8419170945 | 4400 | 4395 | 4400 | 4395 | 1115 |
| 322 | 20231215 | 135000 | 8414270080 | 4395 | 4395 | 4400 | 4395 | 360 |
| 323 | 20231215 | 134900 | 8412687690 | 4400 | 4395 | 4400 | 4395 | 1986 |
| 324 | 20231215 | 134800 | 8403953270 | 4395 | 4405 | 4405 | 4395 | 41504 |
| 325 | 20231215 | 134700 | 8221340995 | 4405 | 4400 | 4405 | 4400 | 721 |
| 326 | 20231215 | 134600 | 8218166055 | 4400 | 4405 | 4405 | 4400 | 11169 |
| 327 | 20231215 | 134500 | 8168968980 | 4400 | 4405 | 4405 | 4400 | 18424 |
| 328 | 20231215 | 134400 | 8087812540 | 4405 | 4400 | 4405 | 4400 | 14021 |
| 329 | 20231215 | 134300 | 8026118105 | 4395 | 4400 | 4400 | 4395 | 863 |
| 330 | 20231215 | 134200 | 8022323020 | 4395 | 4395 | 4400 | 4390 | 2903 |
| 331 | 20231215 | 134100 | 8009564565 | 4395 | 4395 | 4400 | 4390 | 7637 |
| 332 | 20231215 | 134000 | 7976006015 | 4390 | 4390 | 4395 | 4390 | 8154 |
| 333 | 20231215 | 133900 | 7940170415 | 4390 | 4395 | 4395 | 4390 | 773 |
| 334 | 20231215 | 133800 | 7936775115 | 4395 | 4390 | 4395 | 4390 | 1302 |
| 335 | 20231215 | 133700 | 7931055510 | 4390 | 4390 | 4390 | 4385 | 5446 |
| 336 | 20231215 | 133600 | 7907148845 | 4385 | 4390 | 4390 | 4385 | 2260 |
| 337 | 20231215 | 133500 | 7897228375 | 4385 | 4380 | 4390 | 4380 | 10261 |
| 338 | 20231215 | 133400 | 7852234855 | 4380 | 4380 | 4385 | 4380 | 5200 |
| 339 | 20231215 | 133300 | 7829433990 | 4380 | 4380 | 4385 | 4380 | 2621 |
| 340 | 20231215 | 133200 | 7817944685 | 4380 | 4385 | 4385 | 4380 | 1880 |
| 341 | 20231215 | 133100 | 7809710210 | 4380 | 4380 | 4385 | 4380 | 3811 |
| 342 | 20231215 | 133000 | 7793016160 | 4385 | 4380 | 4385 | 4380 | 1024 |
| 343 | 20231215 | 132900 | 7788528655 | 4380 | 4385 | 4385 | 4380 | 1206 |
| 344 | 20231215 | 132800 | 7783244895 | 4380 | 4380 | 4385 | 4380 | 544 |
| 345 | 20231215 | 132700 | 7780861860 | 4380 | 4375 | 4385 | 4375 | 8364 |
| 346 | 20231215 | 132600 | 7744223305 | 4380 | 4375 | 4380 | 4375 | 2811 |
| 347 | 20231215 | 132500 | 7731921970 | 4375 | 4375 | 4380 | 4370 | 12630 |
| 348 | 20231215 | 132400 | 7676666780 | 4370 | 4375 | 4375 | 4370 | 2053 |
| 349 | 20231215 | 132300 | 7667693270 | 4370 | 4370 | 4375 | 4370 | 1873 |
| 350 | 20231215 | 132200 | 7659506400 | 4375 | 4375 | 4375 | 4365 | 3127 |
| 351 | 20231215 | 132100 | 7645843555 | 4370 | 4370 | 4375 | 4365 | 2464 |
| 352 | 20231215 | 132000 | 7635076985 | 4370 | 4375 | 4375 | 4370 | 4784 |
| 353 | 20231215 | 131900 | 7614165425 | 4375 | 4370 | 4375 | 4370 | 1519 |
| 354 | 20231215 | 131800 | 7607521085 | 4370 | 4370 | 4375 | 4370 | 3323 |
| 355 | 20231215 | 131700 | 7592998100 | 4375 | 4375 | 4375 | 4370 | 415 |
| 356 | 20231215 | 131600 | 7591184440 | 4370 | 4370 | 4375 | 4365 | 1809 |
| 357 | 20231215 | 131500 | 7583279055 | 4370 | 4370 | 4375 | 4365 | 18334 |
| 358 | 20231215 | 131400 | 7503163065 | 4375 | 4370 | 4375 | 4370 | 4169 |
| 359 | 20231215 | 131300 | 7484944525 | 4370 | 4370 | 4375 | 4370 | 1067 |
| 360 | 20231215 | 131200 | 7480281445 | 4370 | 4370 | 4375 | 4370 | 1039 |
| 361 | 20231215 | 131100 | 7475741010 | 4370 | 4375 | 4375 | 4370 | 2262 |
| 362 | 20231215 | 131000 | 7465844825 | 4375 | 4375 | 4375 | 4375 | 1151 |
| 363 | 20231215 | 130900 | 7460809200 | 4375 | 4375 | 4380 | 4375 | 870 |
| 364 | 20231215 | 130800 | 7457000605 | 4380 | 4375 | 4380 | 4375 | 1455 |
| 365 | 20231215 | 130700 | 7450633475 | 4375 | 4375 | 4375 | 4370 | 7095 |
| 366 | 20231215 | 130600 | 7419604455 | 4375 | 4380 | 4380 | 4375 | 7908 |
| 367 | 20231215 | 130500 | 7385006880 | 4380 | 4375 | 4380 | 4375 | 882 |
| 368 | 20231215 | 130400 | 7381147665 | 4380 | 4375 | 4380 | 4375 | 905 |
| 369 | 20231215 | 130300 | 7377185925 | 4375 | 4375 | 4380 | 4375 | 8735 |
| 370 | 20231215 | 130200 | 7338970270 | 4375 | 4385 | 4385 | 4375 | 3779 |
| 371 | 20231215 | 130100 | 7322418780 | 4385 | 4385 | 4385 | 4380 | 1361 |
| 372 | 20231215 | 130000 | 7316456835 | 4385 | 4385 | 4385 | 4380 | 710 |
| 373 | 20231215 | 125900 | 7313345860 | 4380 | 4380 | 4380 | 4375 | 4133 |
| 374 | 20231215 | 125800 | 7295246420 | 4375 | 4380 | 4380 | 4375 | 5663 |
| 375 | 20231215 | 125700 | 7270446435 | 4375 | 4380 | 4380 | 4375 | 1409 |
| 376 | 20231215 | 125600 | 7264276920 | 4380 | 4380 | 4385 | 4375 | 1899 |
| 377 | 20231215 | 125500 | 7255959050 | 4380 | 4380 | 4380 | 4380 | 9206 |
| 378 | 20231215 | 125400 | 7215636770 | 4380 | 4385 | 4390 | 4380 | 760 |
| 379 | 20231215 | 125300 | 7212304990 | 4385 | 4380 | 4395 | 4380 | 5455 |
| 380 | 20231215 | 125200 | 7188370545 | 4385 | 4385 | 4385 | 4375 | 4623 |
| 381 | 20231215 | 125100 | 7168106835 | 4385 | 4380 | 4385 | 4375 | 2639 |
| 382 | 20231215 | 125000 | 7156543310 | 4385 | 4390 | 4395 | 4375 | 50693 |
| 383 | 20231215 | 124900 | 6934408255 | 4390 | 4390 | 4395 | 4385 | 11141 |
| 384 | 20231215 | 124800 | 6885485575 | 4390 | 4390 | 4395 | 4385 | 29036 |
| 385 | 20231215 | 124700 | 6758022195 | 4390 | 4395 | 4395 | 4390 | 3870 |
| 386 | 20231215 | 124600 | 6741014900 | 4395 | 4395 | 4400 | 4395 | 1310 |
| 387 | 20231215 | 124500 | 6735257370 | 4395 | 4395 | 4400 | 4395 | 1936 |
| 388 | 20231215 | 124400 | 6726748590 | 4395 | 4400 | 4400 | 4395 | 1033 |
| 389 | 20231215 | 124300 | 6722207175 | 4395 | 4395 | 4395 | 4390 | 4467 |
| 390 | 20231215 | 124200 | 6702575850 | 4400 | 4395 | 4400 | 4395 | 2721 |
| 391 | 20231215 | 124100 | 6690616920 | 4395 | 4395 | 4400 | 4390 | 1537 |
| 392 | 20231215 | 124000 | 6683860595 | 4390 | 4395 | 4395 | 4390 | 5840 |
| 393 | 20231215 | 123900 | 6658207090 | 4400 | 4395 | 4400 | 4395 | 2299 |
| 394 | 20231215 | 123800 | 6648102395 | 4395 | 4395 | 4395 | 4390 | 4710 |
| 395 | 20231215 | 123700 | 6627402070 | 4395 | 4395 | 4400 | 4395 | 3248 |
| 396 | 20231215 | 123600 | 6613127050 | 4395 | 4395 | 4400 | 4395 | 1453 |
| 397 | 20231215 | 123500 | 6606741065 | 4395 | 4395 | 4395 | 4395 | 989 |
| 398 | 20231215 | 123400 | 6602394410 | 4395 | 4395 | 4395 | 4395 | 4984 |
| 399 | 20231215 | 123300 | 6580489730 | 4395 | 4395 | 4400 | 4395 | 6456 |
| 400 | 20231215 | 123200 | 6552115360 | 4395 | 4395 | 4400 | 4395 | 2019 |
| 401 | 20231215 | 123100 | 6543232670 | 4395 | 4395 | 4400 | 4395 | 2181 |
| 402 | 20231215 | 123000 | 6533645835 | 4395 | 4400 | 4400 | 4395 | 533 |
| 403 | 20231215 | 122900 | 6531301415 | 4400 | 4395 | 4400 | 4395 | 3163 |
| 404 | 20231215 | 122800 | 6517387035 | 4395 | 4400 | 4400 | 4395 | 4586 |
| 405 | 20231215 | 122700 | 6497211740 | 4400 | 4400 | 4400 | 4400 | 1245 |
| 406 | 20231215 | 122600 | 6491733740 | 4400 | 4395 | 4400 | 4395 | 3006 |
| 407 | 20231215 | 122500 | 6478507840 | 4395 | 4395 | 4400 | 4395 | 6647 |
| 408 | 20231215 | 122400 | 6449265530 | 4395 | 4400 | 4400 | 4395 | 4434 |
| 409 | 20231215 | 122300 | 6429772835 | 4400 | 4400 | 4400 | 4395 | 5130 |
| 410 | 20231215 | 122200 | 6407201985 | 4400 | 4400 | 4405 | 4400 | 31702 |
| 411 | 20231215 | 122100 | 6267713175 | 4400 | 4400 | 4405 | 4400 | 8322 |
| 412 | 20231215 | 122000 | 6231059735 | 4400 | 4405 | 4405 | 4400 | 9736 |
| 413 | 20231215 | 121900 | 6188218430 | 4400 | 4400 | 4405 | 4400 | 1508 |
| 414 | 20231215 | 121800 | 6181582435 | 4405 | 4400 | 4405 | 4400 | 1212 |
| 415 | 20231215 | 121700 | 6176249540 | 4400 | 4400 | 4405 | 4400 | 5901 |
| 416 | 20231215 | 121600 | 6150285080 | 4400 | 4400 | 4400 | 4400 | 1474 |
| 417 | 20231215 | 121500 | 6143799480 | 4405 | 4400 | 4405 | 4400 | 273 |
| 418 | 20231215 | 121400 | 6142598165 | 4400 | 4400 | 4405 | 4400 | 1985 |
| 419 | 20231215 | 121300 | 6133857995 | 4405 | 4400 | 4405 | 4400 | 4478 |
| 420 | 20231215 | 121200 | 6114139735 | 4400 | 4405 | 4405 | 4400 | 1091 |
| 421 | 20231215 | 121100 | 6109335450 | 4400 | 4400 | 4405 | 4400 | 2959 |
| 422 | 20231215 | 121000 | 6096310770 | 4400 | 4400 | 4405 | 4400 | 4832 |
| 423 | 20231215 | 120900 | 6075029985 | 4400 | 4405 | 4405 | 4400 | 1614 |
| 424 | 20231215 | 120800 | 6067926530 | 4405 | 4405 | 4405 | 4400 | 3709 |
| 425 | 20231215 | 120700 | 6051590690 | 4405 | 4405 | 4405 | 4400 | 13211 |
| 426 | 20231215 | 120600 | 5993460775 | 4400 | 4400 | 4405 | 4400 | 1779 |
| 427 | 20231215 | 120500 | 5985632575 | 4405 | 4400 | 4405 | 4400 | 952 |
| 428 | 20231215 | 120400 | 5981443715 | 4400 | 4400 | 4405 | 4400 | 4949 |
| 429 | 20231215 | 120300 | 5959651115 | 4405 | 4400 | 4405 | 4400 | 3183 |
| 430 | 20231215 | 120200 | 5945635125 | 4405 | 4400 | 4405 | 4400 | 4067 |
| 431 | 20231215 | 120100 | 5927720410 | 4400 | 4405 | 4410 | 4400 | 3023 |
| 432 | 20231215 | 120000 | 5914405650 | 4405 | 4405 | 4405 | 4405 | 1731 |
| 433 | 20231215 | 115900 | 5906780595 | 4405 | 4405 | 4410 | 4405 | 5912 |
| 434 | 20231215 | 115800 | 5880737220 | 4405 | 4405 | 4410 | 4405 | 1302 |
| 435 | 20231215 | 115700 | 5875001785 | 4405 | 4405 | 4410 | 4405 | 12816 |
| 436 | 20231215 | 115600 | 5818541765 | 4410 | 4405 | 4410 | 4405 | 1536 |
| 437 | 20231215 | 115500 | 5811770740 | 4405 | 4405 | 4410 | 4405 | 1553 |
| 438 | 20231215 | 115400 | 5804929280 | 4405 | 4405 | 4405 | 4405 | 3504 |
| 439 | 20231215 | 115300 | 5789494160 | 4410 | 4405 | 4410 | 4405 | 5776 |
| 440 | 20231215 | 115200 | 5764048880 | 4405 | 4405 | 4410 | 4405 | 987 |
| 441 | 20231215 | 115100 | 5759700505 | 4405 | 4405 | 4410 | 4400 | 14242 |
| 442 | 20231215 | 115000 | 5696962320 | 4405 | 4405 | 4405 | 4405 | 602 |
| 443 | 20231215 | 114900 | 5694310510 | 4405 | 4405 | 4410 | 4405 | 8218 |
| 444 | 20231215 | 114800 | 5658106785 | 4405 | 4405 | 4410 | 4400 | 2166 |
| 445 | 20231215 | 114700 | 5648565110 | 4405 | 4405 | 4405 | 4405 | 5003 |
| 446 | 20231215 | 114600 | 5626526895 | 4410 | 4405 | 4410 | 4405 | 511 |
| 447 | 20231215 | 114500 | 5624275455 | 4405 | 4405 | 4405 | 4405 | 2488 |
| 448 | 20231215 | 114400 | 5613315815 | 4405 | 4410 | 4410 | 4405 | 2457 |
| 449 | 20231215 | 114300 | 5602483700 | 4410 | 4405 | 4410 | 4405 | 366 |
| 450 | 20231215 | 114200 | 5600871420 | 4410 | 4410 | 4410 | 4405 | 1452 |
| 451 | 20231215 | 114100 | 5594470450 | 4410 | 4405 | 4410 | 4405 | 374 |
| 452 | 20231215 | 114000 | 5592822925 | 4410 | 4410 | 4415 | 4405 | 4419 |
| 453 | 20231215 | 113900 | 5573336270 | 4405 | 4405 | 4410 | 4405 | 827 |
| 454 | 20231215 | 113800 | 5569692860 | 4405 | 4405 | 4410 | 4405 | 1122 |
| 455 | 20231215 | 113700 | 5564750345 | 4405 | 4405 | 4410 | 4405 | 2006 |
| 456 | 20231215 | 113600 | 5555913440 | 4405 | 4405 | 4405 | 4405 | 2064 |
| 457 | 20231215 | 113500 | 5546821520 | 4405 | 4405 | 4410 | 4405 | 513 |
| 458 | 20231215 | 113400 | 5544561285 | 4405 | 4405 | 4405 | 4405 | 212 |
| 459 | 20231215 | 113300 | 5543627425 | 4405 | 4405 | 4410 | 4405 | 1001 |
| 460 | 20231215 | 113200 | 5539215645 | 4405 | 4405 | 4410 | 4400 | 14715 |
| 461 | 20231215 | 113100 | 5474396070 | 4405 | 4405 | 4410 | 4405 | 8149 |
| 462 | 20231215 | 113000 | 5438493360 | 4405 | 4410 | 4410 | 4405 | 1864 |
| 463 | 20231215 | 112900 | 5430281955 | 4405 | 4410 | 4410 | 4405 | 2392 |
| 464 | 20231215 | 112800 | 5419739145 | 4405 | 4405 | 4410 | 4405 | 490 |
| 465 | 20231215 | 112700 | 5417580210 | 4405 | 4410 | 4410 | 4405 | 17503 |
| 466 | 20231215 | 112600 | 5340428010 | 4410 | 4410 | 4415 | 4410 | 575 |
| 467 | 20231215 | 112500 | 5337891765 | 4415 | 4410 | 4415 | 4410 | 423 |
| 468 | 20231215 | 112400 | 5336026320 | 4410 | 4410 | 4415 | 4405 | 1243 |
| 469 | 20231215 | 112300 | 5330546425 | 4410 | 4415 | 4415 | 4405 | 1442 |
| 470 | 20231215 | 112200 | 5324190340 | 4415 | 4410 | 4415 | 4405 | 2644 |
| 471 | 20231215 | 112100 | 5312531590 | 4415 | 4410 | 4415 | 4410 | 3820 |
| 472 | 20231215 | 112000 | 5295683310 | 4410 | 4410 | 4415 | 4410 | 1153 |
| 473 | 20231215 | 111900 | 5290598570 | 4410 | 4415 | 4415 | 4410 | 6507 |
| 474 | 20231215 | 111800 | 5261894910 | 4415 | 4410 | 4415 | 4410 | 782 |
| 475 | 20231215 | 111700 | 5258445530 | 4410 | 4415 | 4420 | 4410 | 2988 |
| 476 | 20231215 | 111600 | 5245258475 | 4420 | 4410 | 4420 | 4410 | 7609 |
| 477 | 20231215 | 111500 | 5211671725 | 4415 | 4410 | 4415 | 4410 | 1021 |
| 478 | 20231215 | 111400 | 5207168630 | 4410 | 4410 | 4415 | 4410 | 1001 |
| 479 | 20231215 | 111300 | 5202753745 | 4410 | 4415 | 4415 | 4410 | 780 |
| 480 | 20231215 | 111200 | 5199313920 | 4415 | 4410 | 4415 | 4410 | 1851 |
| 481 | 20231215 | 111100 | 5191150530 | 4410 | 4410 | 4415 | 4410 | 3589 |
| 482 | 20231215 | 111000 | 5175320805 | 4410 | 4410 | 4415 | 4410 | 1062 |
| 483 | 20231215 | 110900 | 5170635190 | 4410 | 4410 | 4415 | 4410 | 1785 |
| 484 | 20231215 | 110800 | 5162759120 | 4410 | 4415 | 4415 | 4410 | 812 |
| 485 | 20231215 | 110700 | 5159175770 | 4410 | 4410 | 4415 | 4410 | 13202 |
| 486 | 20231215 | 110600 | 5100942905 | 4410 | 4410 | 4420 | 4410 | 2475 |
| 487 | 20231215 | 110500 | 5090019060 | 4410 | 4410 | 4415 | 4410 | 3566 |
| 488 | 20231215 | 110400 | 5074280580 | 4415 | 4420 | 4420 | 4410 | 18075 |
| 489 | 20231215 | 110300 | 4994495765 | 4415 | 4415 | 4420 | 4415 | 1699 |
| 490 | 20231215 | 110200 | 4986994165 | 4420 | 4410 | 4420 | 4410 | 842 |
| 491 | 20231215 | 110100 | 4983277340 | 4415 | 4420 | 4425 | 4410 | 6220 |
| 492 | 20231215 | 110000 | 4955808290 | 4415 | 4410 | 4420 | 4410 | 1418 |
| 493 | 20231215 | 105900 | 4949547910 | 4410 | 4410 | 4420 | 4410 | 3471 |
| 494 | 20231215 | 105800 | 4934234175 | 4410 | 4410 | 4415 | 4410 | 1550 |
| 495 | 20231215 | 105700 | 4927395055 | 4410 | 4415 | 4415 | 4410 | 6379 |
| 496 | 20231215 | 105600 | 4899253705 | 4415 | 4420 | 4420 | 4415 | 532 |
| 497 | 20231215 | 105500 | 4896904440 | 4415 | 4420 | 4425 | 4415 | 1658 |
| 498 | 20231215 | 105400 | 4889580165 | 4420 | 4420 | 4425 | 4420 | 1203 |
| 499 | 20231215 | 105300 | 4884262420 | 4420 | 4415 | 4420 | 4410 | 16148 |
| 500 | 20231215 | 105200 | 4812968825 | 4410 | 4420 | 4420 | 4410 | 26742 |
| 501 | 20231215 | 105100 | 4694910100 | 4415 | 4415 | 4420 | 4415 | 2907 |
| 502 | 20231215 | 105000 | 4682064700 | 4415 | 4415 | 4420 | 4415 | 1379 |
| 503 | 20231215 | 104900 | 4675971995 | 4425 | 4420 | 4425 | 4415 | 8398 |
| 504 | 20231215 | 104800 | 4638856095 | 4420 | 4425 | 4430 | 4420 | 2252 |
| 505 | 20231215 | 104700 | 4628892795 | 4425 | 4430 | 4430 | 4425 | 7628 |
| 506 | 20231215 | 104600 | 4595138310 | 4425 | 4425 | 4430 | 4425 | 12867 |
| 507 | 20231215 | 104500 | 4538185450 | 4425 | 4415 | 4425 | 4410 | 28432 |
| 508 | 20231215 | 104400 | 4412512690 | 4410 | 4420 | 4420 | 4410 | 3321 |
| 509 | 20231215 | 104300 | 4397851830 | 4415 | 4415 | 4420 | 4415 | 1275 |
| 510 | 20231215 | 104200 | 4392222065 | 4415 | 4420 | 4425 | 4415 | 9104 |
| 511 | 20231215 | 104100 | 4351988580 | 4420 | 4420 | 4425 | 4415 | 10415 |
| 512 | 20231215 | 104000 | 4305960540 | 4415 | 4420 | 4420 | 4415 | 1628 |
| 513 | 20231215 | 103900 | 4298768535 | 4415 | 4415 | 4420 | 4415 | 1479 |
| 514 | 20231215 | 103800 | 4292236075 | 4415 | 4420 | 4425 | 4415 | 6145 |
| 515 | 20231215 | 103700 | 4265075605 | 4420 | 4420 | 4425 | 4420 | 3723 |
| 516 | 20231215 | 103600 | 4248608420 | 4425 | 4420 | 4425 | 4420 | 1338 |
| 517 | 20231215 | 103500 | 4242693920 | 4420 | 4425 | 4425 | 4420 | 17825 |
| 518 | 20231215 | 103400 | 4163834315 | 4425 | 4410 | 4425 | 4410 | 31642 |
| 519 | 20231215 | 103300 | 4024035945 | 4410 | 4410 | 4415 | 4410 | 1067 |
| 520 | 20231215 | 103200 | 4019327965 | 4415 | 4410 | 4415 | 4405 | 4675 |
| 521 | 20231215 | 103100 | 3998714790 | 4410 | 4410 | 4415 | 4410 | 3302 |
| 522 | 20231215 | 103000 | 3984152380 | 4415 | 4410 | 4415 | 4410 | 196 |
| 523 | 20231215 | 102900 | 3983287185 | 4410 | 4415 | 4415 | 4405 | 5550 |
| 524 | 20231215 | 102800 | 3958791090 | 4415 | 4405 | 4415 | 4405 | 2417 |
| 525 | 20231215 | 102700 | 3948140635 | 4415 | 4405 | 4415 | 4405 | 6823 |
| 526 | 20231215 | 102600 | 3918028475 | 4405 | 4410 | 4410 | 4405 | 1586 |
| 527 | 20231215 | 102500 | 3911035675 | 4410 | 4410 | 4415 | 4410 | 1619 |
| 528 | 20231215 | 102400 | 3903893625 | 4410 | 4410 | 4415 | 4410 | 3601 |
| 529 | 20231215 | 102300 | 3888010975 | 4410 | 4405 | 4415 | 4400 | 10441 |
| 530 | 20231215 | 102200 | 3841967880 | 4405 | 4400 | 4410 | 4400 | 1458 |
| 531 | 20231215 | 102100 | 3835544130 | 4410 | 4405 | 4410 | 4400 | 5191 |
| 532 | 20231215 | 102000 | 3812681670 | 4405 | 4405 | 4410 | 4400 | 2616 |
| 533 | 20231215 | 101900 | 3801158445 | 4405 | 4405 | 4410 | 4400 | 2348 |
| 534 | 20231215 | 101800 | 3790817290 | 4400 | 4400 | 4405 | 4400 | 12304 |
| 535 | 20231215 | 101700 | 3736674765 | 4400 | 4405 | 4410 | 4400 | 3167 |
| 536 | 20231215 | 101600 | 3722725820 | 4405 | 4400 | 4415 | 4400 | 773 |
| 537 | 20231215 | 101500 | 3719318260 | 4400 | 4405 | 4410 | 4400 | 3035 |
| 538 | 20231215 | 101400 | 3705938320 | 4405 | 4410 | 4410 | 4400 | 6505 |
| 539 | 20231215 | 101300 | 3677267445 | 4410 | 4405 | 4415 | 4405 | 3579 |
| 540 | 20231215 | 101200 | 3661471515 | 4415 | 4410 | 4415 | 4405 | 4246 |
| 541 | 20231215 | 101100 | 3642742610 | 4420 | 4415 | 4420 | 4405 | 15091 |
| 542 | 20231215 | 101000 | 3576219705 | 4415 | 4415 | 4420 | 4410 | 6496 |
| 543 | 20231215 | 100900 | 3547540575 | 4415 | 4410 | 4415 | 4410 | 3474 |
| 544 | 20231215 | 100800 | 3532207160 | 4410 | 4410 | 4415 | 4410 | 3176 |
| 545 | 20231215 | 100700 | 3518192250 | 4410 | 4415 | 4415 | 4405 | 4157 |
| 546 | 20231215 | 100600 | 3499864975 | 4415 | 4400 | 4415 | 4400 | 6354 |
| 547 | 20231215 | 100500 | 3471832585 | 4405 | 4415 | 4415 | 4405 | 4482 |
| 548 | 20231215 | 100400 | 3452086170 | 4415 | 4415 | 4425 | 4410 | 2135 |
| 549 | 20231215 | 100300 | 3442656355 | 4415 | 4405 | 4420 | 4400 | 74189 |
| 550 | 20231215 | 100200 | 3115193265 | 4400 | 4400 | 4405 | 4400 | 410 |
| 551 | 20231215 | 100100 | 3113388540 | 4400 | 4400 | 4405 | 4400 | 1656 |
| 552 | 20231215 | 100000 | 3106102100 | 4400 | 4405 | 4405 | 4400 | 3413 |
| 553 | 20231215 | 095900 | 3091075655 | 4405 | 4400 | 4405 | 4400 | 4950 |
| 554 | 20231215 | 095800 | 3069271060 | 4400 | 4405 | 4405 | 4400 | 2918 |
| 555 | 20231215 | 095700 | 3056419315 | 4405 | 4405 | 4405 | 4405 | 1631 |
| 556 | 20231215 | 095600 | 3049234760 | 4405 | 4405 | 4405 | 4395 | 6011 |
| 557 | 20231215 | 095500 | 3022758110 | 4395 | 4395 | 4400 | 4390 | 42977 |
| 558 | 20231215 | 095400 | 2833703155 | 4395 | 4395 | 4400 | 4390 | 2234 |
| 559 | 20231215 | 095300 | 2823884835 | 4395 | 4400 | 4400 | 4390 | 7148 |
| 560 | 20231215 | 095200 | 2792465260 | 4395 | 4395 | 4400 | 4395 | 2192 |
| 561 | 20231215 | 095100 | 2782829340 | 4400 | 4395 | 4400 | 4390 | 1540 |
| 562 | 20231215 | 095000 | 2776059660 | 4395 | 4390 | 4395 | 4390 | 4251 |
| 563 | 20231215 | 094900 | 2757382765 | 4390 | 4400 | 4400 | 4390 | 11289 |
| 564 | 20231215 | 094800 | 2707770905 | 4395 | 4400 | 4405 | 4395 | 16697 |
| 565 | 20231215 | 094700 | 2634322920 | 4400 | 4405 | 4410 | 4400 | 4868 |
| 566 | 20231215 | 094600 | 2612895155 | 4405 | 4410 | 4410 | 4405 | 698 |
| 567 | 20231215 | 094500 | 2609820460 | 4405 | 4400 | 4410 | 4400 | 5474 |
| 568 | 20231215 | 094400 | 2585712705 | 4400 | 4405 | 4405 | 4400 | 2010 |
| 569 | 20231215 | 094300 | 2576868195 | 4410 | 4400 | 4410 | 4400 | 2182 |
| 570 | 20231215 | 094200 | 2567257540 | 4410 | 4410 | 4410 | 4400 | 1675 |
| 571 | 20231215 | 094100 | 2559880190 | 4405 | 4410 | 4415 | 4405 | 7429 |
| 572 | 20231215 | 094000 | 2527121850 | 4415 | 4405 | 4415 | 4405 | 6571 |
| 573 | 20231215 | 093900 | 2498147790 | 4410 | 4405 | 4410 | 4400 | 2677 |
| 574 | 20231215 | 093800 | 2486356580 | 4405 | 4415 | 4415 | 4400 | 44209 |
| 575 | 20231215 | 093700 | 2291490660 | 4410 | 4415 | 4415 | 4410 | 5533 |
| 576 | 20231215 | 093600 | 2267082995 | 4415 | 4415 | 4420 | 4410 | 4541 |
| 577 | 20231215 | 093500 | 2247038300 | 4415 | 4415 | 4420 | 4410 | 8703 |
| 578 | 20231215 | 093400 | 2208621985 | 4420 | 4410 | 4420 | 4410 | 23941 |
| 579 | 20231215 | 093300 | 2102943230 | 4415 | 4405 | 4415 | 4405 | 25420 |
| 580 | 20231215 | 093200 | 1990806300 | 4405 | 4410 | 4410 | 4405 | 3630 |
| 581 | 20231215 | 093100 | 1974815105 | 4395 | 4395 | 4410 | 4390 | 24158 |
| 582 | 20231215 | 093000 | 1868501665 | 4390 | 4400 | 4400 | 4390 | 11402 |
| 583 | 20231215 | 092900 | 1818396615 | 4400 | 4400 | 4400 | 4395 | 3137 |
| 584 | 20231215 | 092800 | 1804602025 | 4400 | 4395 | 4400 | 4385 | 8903 |
| 585 | 20231215 | 092700 | 1765514085 | 4395 | 4405 | 4405 | 4390 | 11147 |
| 586 | 20231215 | 092600 | 1716499685 | 4405 | 4395 | 4405 | 4390 | 6574 |
| 587 | 20231215 | 092500 | 1687579320 | 4400 | 4385 | 4400 | 4385 | 28342 |
| 588 | 20231215 | 092400 | 1563020585 | 4390 | 4395 | 4400 | 4380 | 13738 |
| 589 | 20231215 | 092300 | 1502668495 | 4390 | 4390 | 4395 | 4390 | 7874 |
| 590 | 20231215 | 092200 | 1468087475 | 4380 | 4370 | 4385 | 4365 | 15681 |
| 591 | 20231215 | 092100 | 1399457745 | 4370 | 4360 | 4370 | 4360 | 9216 |
| 592 | 20231215 | 092000 | 1359225155 | 4365 | 4375 | 4375 | 4360 | 10289 |
| 593 | 20231215 | 091900 | 1314316895 | 4370 | 4370 | 4375 | 4370 | 2724 |
| 594 | 20231215 | 091800 | 1302412250 | 4375 | 4375 | 4375 | 4370 | 5856 |
| 595 | 20231215 | 091700 | 1276819375 | 4370 | 4375 | 4375 | 4370 | 1202 |
| 596 | 20231215 | 091600 | 1271565385 | 4370 | 4380 | 4380 | 4370 | 3609 |
| 597 | 20231215 | 091500 | 1255777225 | 4380 | 4380 | 4385 | 4375 | 4315 |
| 598 | 20231215 | 091400 | 1236883800 | 4380 | 4375 | 4380 | 4375 | 5646 |
| 599 | 20231215 | 091300 | 1212163390 | 4375 | 4375 | 4380 | 4370 | 2948 |
| 600 | 20231215 | 091200 | 1199266405 | 4370 | 4380 | 4380 | 4370 | 14474 |
| 601 | 20231215 | 091100 | 1135894885 | 4380 | 4380 | 4380 | 4365 | 2792 |
| 602 | 20231215 | 091000 | 1123680975 | 4375 | 4375 | 4380 | 4365 | 6212 |
| 603 | 20231215 | 090900 | 1096526860 | 4370 | 4355 | 4370 | 4350 | 11289 |
| 604 | 20231215 | 090800 | 1047265465 | 4355 | 4355 | 4360 | 4350 | 3912 |
| 605 | 20231215 | 090700 | 1030230045 | 4360 | 4360 | 4360 | 4350 | 14398 |
| 606 | 20231215 | 090600 | 967533005 | 4355 | 4350 | 4360 | 4350 | 4805 |
| 607 | 20231215 | 090500 | 946619125 | 4350 | 4365 | 4370 | 4345 | 26796 |
| 608 | 20231215 | 090400 | 829923370 | 4370 | 4345 | 4370 | 4340 | 26371 |
| 609 | 20231215 | 090300 | 715014040 | 4340 | 4335 | 4350 | 4325 | 26764 |
| 610 | 20231215 | 090200 | 598927455 | 4335 | 4345 | 4350 | 4325 | 27670 |
| 611 | 20231215 | 090100 | 478863940 | 4350 | 4365 | 4370 | 4345 | 26454 |
| 612 | 20231215 | 090000 | 363561280 | 4365 | 4405 | 4410 | 4365 | 81995 |