33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 3 | 20231215 | 191700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20231215 | 191600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20231215 | 191500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20231215 | 191400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20231215 | 191300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20231215 | 191200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20231215 | 191100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20231215 | 191000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20231215 | 190900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20231215 | 190800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20231215 | 190700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20231215 | 190600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20231215 | 190500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20231215 | 190400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20231215 | 190300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20231215 | 190200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20231215 | 190100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20231215 | 190000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20231215 | 185900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20231215 | 185800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20231215 | 185700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20231215 | 185600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20231215 | 185500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20231215 | 185400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20231215 | 185300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20231215 | 185200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20231215 | 185100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20231215 | 185000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20231215 | 184900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20231215 | 184800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 33 | 20231215 | 184700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20231215 | 184600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20231215 | 184500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20231215 | 184400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20231215 | 184300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20231215 | 184200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20231215 | 184100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20231215 | 184000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20231215 | 183900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20231215 | 183800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20231215 | 183700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20231215 | 183600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20231215 | 183500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20231215 | 183400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20231215 | 183300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20231215 | 183200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20231215 | 183100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20231215 | 183000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20231215 | 182900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20231215 | 182800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20231215 | 182700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20231215 | 182600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20231215 | 182500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20231215 | 182400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20231215 | 182300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20231215 | 182200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20231215 | 182100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20231215 | 182000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20231215 | 181900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20231215 | 181800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 63 | 20231215 | 181700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20231215 | 181600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20231215 | 181500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20231215 | 181400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20231215 | 181300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20231215 | 181200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20231215 | 181100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20231215 | 181000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20231215 | 180900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20231215 | 180800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20231215 | 180700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20231215 | 180600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20231215 | 180500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20231215 | 180400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20231215 | 180300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20231215 | 180200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20231215 | 180100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20231215 | 180000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20231215 | 175900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20231215 | 175800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20231215 | 175700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20231215 | 175600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20231215 | 175500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20231215 | 175400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20231215 | 175300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20231215 | 175200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20231215 | 175100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20231215 | 175000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20231215 | 174900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20231215 | 174800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 93 | 20231215 | 174700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20231215 | 174600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20231215 | 174500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20231215 | 174400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20231215 | 174300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20231215 | 174200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20231215 | 174100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20231215 | 174000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20231215 | 173900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20231215 | 173800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20231215 | 173700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20231215 | 173600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20231215 | 173500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20231215 | 173400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20231215 | 173300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20231215 | 173200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20231215 | 173100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20231215 | 173000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20231215 | 172900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20231215 | 172800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20231215 | 172700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20231215 | 172600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20231215 | 172500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20231215 | 172400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20231215 | 172300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20231215 | 172200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20231215 | 172100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20231215 | 172000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20231215 | 171900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20231215 | 171800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 123 | 20231215 | 171700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20231215 | 171600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20231215 | 171500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20231215 | 171400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20231215 | 171300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20231215 | 171200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20231215 | 171100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20231215 | 171000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20231215 | 170900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20231215 | 170800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20231215 | 170700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20231215 | 170600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20231215 | 170500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20231215 | 170400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20231215 | 170300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20231215 | 170200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20231215 | 170100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20231215 | 170000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20231215 | 165900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20231215 | 165800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20231215 | 165700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20231215 | 165600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20231215 | 165500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20231215 | 165400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20231215 | 165300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20231215 | 165200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20231215 | 165100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20231215 | 165000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20231215 | 164900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20231215 | 164800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 153 | 20231215 | 164700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20231215 | 164600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20231215 | 164500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20231215 | 164400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20231215 | 164300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20231215 | 164200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20231215 | 164100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20231215 | 164000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20231215 | 163900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20231215 | 163800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20231215 | 163700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20231215 | 163600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20231215 | 163500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20231215 | 163400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20231215 | 163300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20231215 | 163200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20231215 | 163100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20231215 | 163000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20231215 | 162900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20231215 | 162800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20231215 | 162700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20231215 | 162600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20231215 | 162500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20231215 | 162400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20231215 | 162300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20231215 | 162200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20231215 | 162100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20231215 | 162000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20231215 | 161900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20231215 | 161800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 183 | 20231215 | 161700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20231215 | 161600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20231215 | 161500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20231215 | 161400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20231215 | 161300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20231215 | 161200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20231215 | 161100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20231215 | 161000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20231215 | 160900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20231215 | 160800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20231215 | 160700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20231215 | 160600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20231215 | 160500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20231215 | 160400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20231215 | 160300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20231215 | 160200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20231215 | 160100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20231215 | 160000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20231215 | 155900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20231215 | 155800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20231215 | 155700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20231215 | 155600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20231215 | 155500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20231215 | 155400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20231215 | 155300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20231215 | 155200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20231215 | 155100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20231215 | 155000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20231215 | 154900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20231215 | 154800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 213 | 20231215 | 154700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20231215 | 154600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20231215 | 154500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20231215 | 154400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20231215 | 154300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20231215 | 154200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20231215 | 154100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20231215 | 154000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20231215 | 153900 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20231215 | 153800 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20231215 | 153700 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20231215 | 153600 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20231215 | 153500 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20231215 | 153400 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20231215 | 153300 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20231215 | 153200 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20231215 | 153100 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20231215 | 153000 | 12064149800 | 25200 | 25200 | 25200 | 25200 | 41586 |
| 231 | 20231215 | 152900 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20231215 | 152800 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20231215 | 152700 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20231215 | 152600 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20231215 | 152500 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20231215 | 152400 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20231215 | 152300 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20231215 | 152200 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20231215 | 152100 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20231215 | 152000 | 11016182600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20231215 | 151900 | 11016182600 | 25100 | 25150 | 25150 | 25100 | 30 |
| 242 | 20231215 | 151800 | 11015429450 | 25150 | 25150 | 25150 | 25150 | 174 |
| 243 | 20231215 | 151700 | 11011053350 | 25100 | 25050 | 25150 | 25050 | 692 |
| 244 | 20231215 | 151600 | 10993696150 | 25050 | 25050 | 25100 | 25050 | 1294 |
| 245 | 20231215 | 151500 | 10961280700 | 25100 | 25150 | 25150 | 25050 | 1413 |
| 246 | 20231215 | 151400 | 10925877800 | 25100 | 25150 | 25150 | 25050 | 1443 |
| 247 | 20231215 | 151300 | 10889724900 | 25050 | 25050 | 25100 | 25050 | 1940 |
| 248 | 20231215 | 151200 | 10841094350 | 25050 | 25100 | 25100 | 25050 | 1575 |
| 249 | 20231215 | 151100 | 10801632000 | 25050 | 25100 | 25150 | 25050 | 1940 |
| 250 | 20231215 | 151000 | 10753000450 | 25100 | 25150 | 25150 | 25050 | 1359 |
| 251 | 20231215 | 150900 | 10718887400 | 25100 | 25150 | 25150 | 25050 | 1504 |
| 252 | 20231215 | 150800 | 10681178850 | 25100 | 25100 | 25150 | 25100 | 3454 |
| 253 | 20231215 | 150700 | 10594483050 | 25100 | 25150 | 25150 | 25100 | 1316 |
| 254 | 20231215 | 150600 | 10561450900 | 25100 | 25150 | 25150 | 25100 | 1941 |
| 255 | 20231215 | 150500 | 10512729150 | 25100 | 25100 | 25150 | 25100 | 1539 |
| 256 | 20231215 | 150400 | 10474099700 | 25100 | 25100 | 25100 | 25050 | 1321 |
| 257 | 20231215 | 150300 | 10441004300 | 25100 | 25100 | 25150 | 25050 | 1998 |
| 258 | 20231215 | 150200 | 10390941400 | 25100 | 25100 | 25150 | 25050 | 837 |
| 259 | 20231215 | 150100 | 10369932600 | 25050 | 25050 | 25150 | 25050 | 2526 |
| 260 | 20231215 | 150000 | 10306645300 | 25100 | 25100 | 25100 | 25050 | 1315 |
| 261 | 20231215 | 145900 | 10273671750 | 25100 | 25050 | 25150 | 25050 | 1570 |
| 262 | 20231215 | 145800 | 10234319600 | 25100 | 25150 | 25150 | 25050 | 1222 |
| 263 | 20231215 | 145700 | 10203643250 | 25150 | 25150 | 25150 | 25100 | 1305 |
| 264 | 20231215 | 145600 | 10170887350 | 25050 | 25100 | 25150 | 25050 | 1995 |
| 265 | 20231215 | 145500 | 10120839950 | 25100 | 25100 | 25150 | 25050 | 1332 |
| 266 | 20231215 | 145400 | 10087407700 | 25100 | 25150 | 25150 | 25100 | 1600 |
| 267 | 20231215 | 145300 | 10047239550 | 25150 | 25100 | 25150 | 25100 | 1334 |
| 268 | 20231215 | 145200 | 10013752900 | 25100 | 25150 | 25150 | 25100 | 1888 |
| 269 | 20231215 | 145100 | 9966337600 | 25200 | 25150 | 25200 | 25100 | 1474 |
| 270 | 20231215 | 145000 | 9929328450 | 25150 | 25150 | 25200 | 25100 | 1611 |
| 271 | 20231215 | 144900 | 9888877300 | 25150 | 25100 | 25150 | 25100 | 1802 |
| 272 | 20231215 | 144800 | 9843635100 | 25150 | 25200 | 25200 | 25100 | 897 |
| 273 | 20231215 | 144700 | 9821106000 | 25150 | 25150 | 25200 | 25100 | 1938 |
| 274 | 20231215 | 144600 | 9772453500 | 25150 | 25150 | 25200 | 25100 | 1735 |
| 275 | 20231215 | 144500 | 9728847100 | 25150 | 25150 | 25200 | 25100 | 1427 |
| 276 | 20231215 | 144400 | 9692989150 | 25150 | 25150 | 25200 | 25100 | 1487 |
| 277 | 20231215 | 144300 | 9655622300 | 25150 | 25150 | 25150 | 25100 | 1433 |
| 278 | 20231215 | 144200 | 9619644150 | 25150 | 25100 | 25150 | 25100 | 2325 |
| 279 | 20231215 | 144100 | 9561262550 | 25100 | 25150 | 25200 | 25100 | 1277 |
| 280 | 20231215 | 144000 | 9529176550 | 25150 | 25150 | 25200 | 25100 | 2241 |
| 281 | 20231215 | 143900 | 9472795250 | 25200 | 25150 | 25200 | 25150 | 1420 |
| 282 | 20231215 | 143800 | 9437076650 | 25150 | 25200 | 25200 | 25150 | 1398 |
| 283 | 20231215 | 143700 | 9401912500 | 25150 | 25100 | 25200 | 25100 | 2295 |
| 284 | 20231215 | 143600 | 9344242750 | 25150 | 25150 | 25200 | 25100 | 895 |
| 285 | 20231215 | 143500 | 9321735100 | 25200 | 25100 | 25200 | 25100 | 3438 |
| 286 | 20231215 | 143400 | 9235433700 | 25150 | 25100 | 25200 | 25100 | 1258 |
| 287 | 20231215 | 143300 | 9203847700 | 25100 | 25150 | 25200 | 25100 | 1423 |
| 288 | 20231215 | 143200 | 9168095300 | 25150 | 25100 | 25200 | 25100 | 2084 |
| 289 | 20231215 | 143100 | 9115702950 | 25100 | 25200 | 25200 | 25100 | 1319 |
| 290 | 20231215 | 143000 | 9082582300 | 25150 | 25100 | 25250 | 25100 | 1543 |
| 291 | 20231215 | 142900 | 9043799500 | 25100 | 25100 | 25200 | 25100 | 1782 |
| 292 | 20231215 | 142800 | 8999030800 | 25150 | 25100 | 25200 | 25100 | 1141 |
| 293 | 20231215 | 142700 | 8970366050 | 25100 | 25100 | 25200 | 25100 | 2233 |
| 294 | 20231215 | 142600 | 8914299200 | 25100 | 25200 | 25200 | 25100 | 880 |
| 295 | 20231215 | 142500 | 8892166350 | 25200 | 25200 | 25200 | 25150 | 1923 |
| 296 | 20231215 | 142400 | 8843798200 | 25150 | 25250 | 25250 | 25150 | 662 |
| 297 | 20231215 | 142300 | 8827116250 | 25250 | 25150 | 25250 | 25150 | 1320 |
| 298 | 20231215 | 142200 | 8793908650 | 25250 | 25200 | 25250 | 25100 | 2208 |
| 299 | 20231215 | 142100 | 8738355200 | 25250 | 25200 | 25250 | 25100 | 1694 |
| 300 | 20231215 | 142000 | 8695742800 | 25250 | 25150 | 25250 | 25150 | 1449 |
| 301 | 20231215 | 141900 | 8659286700 | 25250 | 25200 | 25250 | 25100 | 1942 |
| 302 | 20231215 | 141800 | 8610437200 | 25150 | 25250 | 25250 | 25150 | 845 |
| 303 | 20231215 | 141700 | 8589172450 | 25150 | 25150 | 25250 | 25150 | 2429 |
| 304 | 20231215 | 141600 | 8528074450 | 25200 | 25150 | 25250 | 25150 | 1115 |
| 305 | 20231215 | 141500 | 8500020850 | 25200 | 25200 | 25250 | 25100 | 1422 |
| 306 | 20231215 | 141400 | 8464225500 | 25150 | 25200 | 25250 | 25150 | 1320 |
| 307 | 20231215 | 141300 | 8430963100 | 25150 | 25200 | 25250 | 25150 | 1679 |
| 308 | 20231215 | 141200 | 8388716450 | 25200 | 25250 | 25250 | 25150 | 1349 |
| 309 | 20231215 | 141100 | 8354754350 | 25200 | 25200 | 25250 | 25150 | 2014 |
| 310 | 20231215 | 141000 | 8304058500 | 25200 | 25150 | 25250 | 25150 | 1614 |
| 311 | 20231215 | 140900 | 8263461850 | 25200 | 25150 | 25250 | 25150 | 1337 |
| 312 | 20231215 | 140800 | 8229826950 | 25150 | 25200 | 25200 | 25150 | 1314 |
| 313 | 20231215 | 140700 | 8196773550 | 25200 | 25200 | 25250 | 25150 | 1729 |
| 314 | 20231215 | 140600 | 8153263550 | 25200 | 25200 | 25200 | 25100 | 1465 |
| 315 | 20231215 | 140500 | 8116413650 | 25150 | 25200 | 25200 | 25100 | 1339 |
| 316 | 20231215 | 140400 | 8082734100 | 25150 | 25150 | 25200 | 25100 | 1357 |
| 317 | 20231215 | 140300 | 8048606000 | 25150 | 25200 | 25200 | 25150 | 1346 |
| 318 | 20231215 | 140200 | 8014748350 | 25150 | 25150 | 25200 | 25100 | 3334 |
| 319 | 20231215 | 140100 | 7930960200 | 25150 | 25150 | 25150 | 25100 | 1245 |
| 320 | 20231215 | 140000 | 7899679400 | 25150 | 25200 | 25200 | 25100 | 1531 |
| 321 | 20231215 | 135900 | 7861166950 | 25200 | 25150 | 25200 | 25100 | 1459 |
| 322 | 20231215 | 135800 | 7824461450 | 25200 | 25150 | 25200 | 25100 | 1270 |
| 323 | 20231215 | 135700 | 7792550900 | 25150 | 25150 | 25200 | 25150 | 2386 |
| 324 | 20231215 | 135600 | 7732532500 | 25200 | 25150 | 25200 | 25150 | 1817 |
| 325 | 20231215 | 135500 | 7686776900 | 25200 | 25150 | 25200 | 25150 | 1536 |
| 326 | 20231215 | 135400 | 7648140500 | 25150 | 25150 | 25200 | 25150 | 1391 |
| 327 | 20231215 | 135300 | 7613153850 | 25200 | 25150 | 25200 | 25150 | 1904 |
| 328 | 20231215 | 135200 | 7565266350 | 25150 | 25150 | 25200 | 25150 | 1444 |
| 329 | 20231215 | 135100 | 7528939000 | 25150 | 25150 | 25200 | 25150 | 1426 |
| 330 | 20231215 | 135000 | 7493071400 | 25150 | 25100 | 25200 | 25100 | 1438 |
| 331 | 20231215 | 134900 | 7456905400 | 25100 | 25100 | 25200 | 25100 | 2807 |
| 332 | 20231215 | 134800 | 7386405500 | 25100 | 25100 | 25200 | 25100 | 1502 |
| 333 | 20231215 | 134700 | 7348657850 | 25100 | 25250 | 25250 | 25100 | 1231 |
| 334 | 20231215 | 134600 | 7317754550 | 25150 | 25150 | 25200 | 25100 | 1351 |
| 335 | 20231215 | 134500 | 7283776250 | 25200 | 25150 | 25250 | 25150 | 2817 |
| 336 | 20231215 | 134400 | 7212913000 | 25200 | 25200 | 25200 | 25150 | 1355 |
| 337 | 20231215 | 134300 | 7178828400 | 25200 | 25200 | 25250 | 25150 | 1956 |
| 338 | 20231215 | 134200 | 7129536900 | 25200 | 25200 | 25250 | 25150 | 1427 |
| 339 | 20231215 | 134100 | 7093602000 | 25200 | 25200 | 25250 | 25150 | 1686 |
| 340 | 20231215 | 134000 | 7051176650 | 25250 | 25200 | 25250 | 25150 | 1455 |
| 341 | 20231215 | 133900 | 7014547950 | 25200 | 25250 | 25250 | 25150 | 1185 |
| 342 | 20231215 | 133800 | 6984683400 | 25200 | 25200 | 25200 | 25200 | 1832 |
| 343 | 20231215 | 133700 | 6938517000 | 25200 | 25250 | 25250 | 25200 | 1379 |
| 344 | 20231215 | 133600 | 6903763350 | 25250 | 25200 | 25250 | 25150 | 1490 |
| 345 | 20231215 | 133500 | 6866245300 | 25200 | 25250 | 25250 | 25150 | 1048 |
| 346 | 20231215 | 133400 | 6839835800 | 25250 | 25200 | 25250 | 25150 | 1356 |
| 347 | 20231215 | 133300 | 6805691500 | 25250 | 25200 | 25250 | 25150 | 1923 |
| 348 | 20231215 | 133200 | 6757261600 | 25250 | 25300 | 25300 | 25200 | 1307 |
| 349 | 20231215 | 133100 | 6724317650 | 25250 | 25250 | 25250 | 25200 | 1262 |
| 350 | 20231215 | 133000 | 6692503550 | 25250 | 25250 | 25300 | 25200 | 1357 |
| 351 | 20231215 | 132900 | 6658269800 | 25200 | 25200 | 25300 | 25200 | 1892 |
| 352 | 20231215 | 132800 | 6610588650 | 25200 | 25200 | 25300 | 25200 | 1370 |
| 353 | 20231215 | 132700 | 6576029400 | 25300 | 25250 | 25300 | 25200 | 1497 |
| 354 | 20231215 | 132600 | 6538294200 | 25250 | 25200 | 25250 | 25200 | 1243 |
| 355 | 20231215 | 132500 | 6506968500 | 25200 | 25200 | 25300 | 25200 | 1414 |
| 356 | 20231215 | 132400 | 6471328100 | 25250 | 25200 | 25250 | 25150 | 1926 |
| 357 | 20231215 | 132300 | 6422794850 | 25200 | 25200 | 25300 | 25150 | 1758 |
| 358 | 20231215 | 132200 | 6378490750 | 25250 | 25250 | 25350 | 25200 | 3567 |
| 359 | 20231215 | 132100 | 6288548700 | 25250 | 25250 | 25300 | 25200 | 754 |
| 360 | 20231215 | 132000 | 6269507650 | 25300 | 25250 | 25300 | 25200 | 3546 |
| 361 | 20231215 | 131900 | 6180003050 | 25250 | 25250 | 25300 | 25250 | 1298 |
| 362 | 20231215 | 131800 | 6147225900 | 25250 | 25350 | 25350 | 25250 | 2816 |
| 363 | 20231215 | 131700 | 6076081100 | 25300 | 25300 | 25350 | 25300 | 1272 |
| 364 | 20231215 | 131600 | 6043898650 | 25350 | 25300 | 25350 | 25300 | 1417 |
| 365 | 20231215 | 131500 | 6008048350 | 25300 | 25300 | 25350 | 25300 | 1454 |
| 366 | 20231215 | 131400 | 5971254600 | 25300 | 25300 | 25300 | 25250 | 1706 |
| 367 | 20231215 | 131300 | 5928102500 | 25300 | 25300 | 25350 | 25300 | 1908 |
| 368 | 20231215 | 131200 | 5879827600 | 25300 | 25350 | 25350 | 25300 | 1264 |
| 369 | 20231215 | 131100 | 5847845900 | 25300 | 25300 | 25350 | 25300 | 1257 |
| 370 | 20231215 | 131000 | 5816043700 | 25300 | 25450 | 25450 | 25300 | 1274 |
| 371 | 20231215 | 130900 | 5783802800 | 25350 | 25350 | 25350 | 25300 | 1911 |
| 372 | 20231215 | 130800 | 5735360600 | 25350 | 25300 | 25450 | 25300 | 1532 |
| 373 | 20231215 | 130700 | 5696547850 | 25300 | 25350 | 25400 | 25300 | 1317 |
| 374 | 20231215 | 130600 | 5663189950 | 25300 | 25350 | 25350 | 25300 | 1923 |
| 375 | 20231215 | 130500 | 5614496150 | 25300 | 25350 | 25400 | 25300 | 668 |
| 376 | 20231215 | 130400 | 5597560250 | 25300 | 25300 | 25350 | 25300 | 1356 |
| 377 | 20231215 | 130300 | 5563248450 | 25300 | 25350 | 25350 | 25300 | 2027 |
| 378 | 20231215 | 130200 | 5511956750 | 25300 | 25350 | 25350 | 25300 | 1335 |
| 379 | 20231215 | 130100 | 5478166700 | 25350 | 25300 | 25350 | 25300 | 1318 |
| 380 | 20231215 | 130000 | 5444818150 | 25300 | 25300 | 25350 | 25300 | 1660 |
| 381 | 20231215 | 125900 | 5402814800 | 25350 | 25300 | 25400 | 25300 | 1594 |
| 382 | 20231215 | 125800 | 5362462850 | 25400 | 25350 | 25400 | 25300 | 1751 |
| 383 | 20231215 | 125700 | 5318159150 | 25350 | 25350 | 25350 | 25300 | 1342 |
| 384 | 20231215 | 125600 | 5284197150 | 25350 | 25300 | 25350 | 25300 | 1308 |
| 385 | 20231215 | 125500 | 5251100550 | 25300 | 25350 | 25400 | 25300 | 1317 |
| 386 | 20231215 | 125400 | 5217741350 | 25350 | 25300 | 25350 | 25300 | 1872 |
| 387 | 20231215 | 125300 | 5170316650 | 25350 | 25350 | 25400 | 25300 | 1748 |
| 388 | 20231215 | 125200 | 5126001950 | 25300 | 25300 | 25300 | 25300 | 1290 |
| 389 | 20231215 | 125100 | 5093364950 | 25350 | 25300 | 25350 | 25300 | 1226 |
| 390 | 20231215 | 125000 | 5062316500 | 25400 | 25400 | 25400 | 25300 | 1270 |
| 391 | 20231215 | 124900 | 5030182400 | 25300 | 25350 | 25400 | 25300 | 2052 |
| 392 | 20231215 | 124800 | 4978185400 | 25350 | 25350 | 25400 | 25300 | 5244 |
| 393 | 20231215 | 124700 | 4845421600 | 25350 | 25400 | 25400 | 25350 | 1838 |
| 394 | 20231215 | 124600 | 4798826800 | 25350 | 25350 | 25400 | 25350 | 893 |
| 395 | 20231215 | 124500 | 4776182800 | 25350 | 25400 | 25400 | 25350 | 1325 |
| 396 | 20231215 | 124400 | 4742577200 | 25400 | 25350 | 25400 | 25350 | 1994 |
| 397 | 20231215 | 124300 | 4692011400 | 25350 | 25400 | 25450 | 25350 | 1639 |
| 398 | 20231215 | 124200 | 4650422600 | 25350 | 25400 | 25400 | 25350 | 1670 |
| 399 | 20231215 | 124100 | 4608035300 | 25400 | 25400 | 25400 | 25400 | 888 |
| 400 | 20231215 | 124000 | 4585480100 | 25400 | 25450 | 25450 | 25350 | 1608 |
| 401 | 20231215 | 123900 | 4544648300 | 25400 | 25400 | 25450 | 25350 | 2272 |
| 402 | 20231215 | 123800 | 4486969600 | 25450 | 25400 | 25450 | 25350 | 2518 |
| 403 | 20231215 | 123700 | 4423064550 | 25400 | 25400 | 25450 | 25400 | 1725 |
| 404 | 20231215 | 123600 | 4379249350 | 25400 | 25450 | 25450 | 25350 | 1826 |
| 405 | 20231215 | 123500 | 4332910850 | 25400 | 25350 | 25450 | 25350 | 1336 |
| 406 | 20231215 | 123400 | 4298972650 | 25400 | 25400 | 25450 | 25350 | 1938 |
| 407 | 20231215 | 123300 | 4249743700 | 25400 | 25400 | 25450 | 25400 | 7435 |
| 408 | 20231215 | 123200 | 4060870800 | 25450 | 25400 | 25450 | 25400 | 1240 |
| 409 | 20231215 | 123100 | 4029374750 | 25400 | 25450 | 25450 | 25400 | 1250 |
| 410 | 20231215 | 123000 | 3997623250 | 25400 | 25400 | 25400 | 25400 | 1540 |
| 411 | 20231215 | 122900 | 3958507250 | 25400 | 25400 | 25450 | 25400 | 2347 |
| 412 | 20231215 | 122800 | 3898867400 | 25400 | 25450 | 25450 | 25400 | 1256 |
| 413 | 20231215 | 122700 | 3866963300 | 25450 | 25400 | 25450 | 25400 | 1472 |
| 414 | 20231215 | 122600 | 3829564650 | 25500 | 25400 | 25500 | 25400 | 1362 |
| 415 | 20231215 | 122500 | 3794903950 | 25400 | 25450 | 25450 | 25400 | 1219 |
| 416 | 20231215 | 122400 | 3763910900 | 25450 | 25400 | 25450 | 25400 | 1826 |
| 417 | 20231215 | 122300 | 3717499950 | 25450 | 25500 | 25500 | 25450 | 2743 |
| 418 | 20231215 | 122200 | 3647685400 | 25500 | 25500 | 25500 | 25400 | 1694 |
| 419 | 20231215 | 122100 | 3604579650 | 25400 | 25450 | 25450 | 25400 | 1450 |
| 420 | 20231215 | 122000 | 3567717300 | 25450 | 25450 | 25500 | 25450 | 1266 |
| 421 | 20231215 | 121900 | 3535497500 | 25500 | 25400 | 25500 | 25400 | 2390 |
| 422 | 20231215 | 121800 | 3474679000 | 25400 | 25400 | 25500 | 25400 | 1270 |
| 423 | 20231215 | 121700 | 3442416000 | 25400 | 25550 | 25550 | 25400 | 1346 |
| 424 | 20231215 | 121600 | 3408188300 | 25500 | 25450 | 25500 | 25450 | 1289 |
| 425 | 20231215 | 121500 | 3375379750 | 25450 | 25450 | 25500 | 25450 | 1590 |
| 426 | 20231215 | 121400 | 3334892550 | 25450 | 25450 | 25500 | 25450 | 1936 |
| 427 | 20231215 | 121300 | 3285615850 | 25450 | 25450 | 25500 | 25450 | 1335 |
| 428 | 20231215 | 121200 | 3251636100 | 25450 | 25450 | 25450 | 25450 | 1243 |
| 429 | 20231215 | 121100 | 3220001750 | 25500 | 25450 | 25550 | 25450 | 1246 |
| 430 | 20231215 | 121000 | 3188228550 | 25550 | 25550 | 25550 | 25450 | 1298 |
| 431 | 20231215 | 120900 | 3155156100 | 25500 | 25450 | 25500 | 25450 | 1825 |
| 432 | 20231215 | 120800 | 3108679500 | 25500 | 25550 | 25550 | 25450 | 1451 |
| 433 | 20231215 | 120700 | 3071674000 | 25450 | 25450 | 25450 | 25450 | 1243 |
| 434 | 20231215 | 120600 | 3040039650 | 25550 | 25550 | 25550 | 25450 | 1359 |
| 435 | 20231215 | 120500 | 3005414750 | 25550 | 25500 | 25550 | 25450 | 1832 |
| 436 | 20231215 | 120400 | 2958729100 | 25450 | 25550 | 25550 | 25450 | 1425 |
| 437 | 20231215 | 120300 | 2922455650 | 25450 | 25550 | 25550 | 25450 | 1375 |
| 438 | 20231215 | 120200 | 2887446400 | 25550 | 25500 | 25550 | 25450 | 1415 |
| 439 | 20231215 | 120100 | 2851390550 | 25500 | 25450 | 25550 | 25450 | 1223 |
| 440 | 20231215 | 120000 | 2820265050 | 25450 | 25450 | 25450 | 25450 | 1825 |
| 441 | 20231215 | 115900 | 2773818800 | 25450 | 25450 | 25550 | 25450 | 1284 |
| 442 | 20231215 | 115800 | 2741138000 | 25450 | 25450 | 25550 | 25400 | 1234 |
| 443 | 20231215 | 115700 | 2709763550 | 25450 | 25450 | 25550 | 25450 | 1304 |
| 444 | 20231215 | 115600 | 2676568450 | 25450 | 25450 | 25600 | 25450 | 1325 |
| 445 | 20231215 | 115500 | 2642841550 | 25500 | 25450 | 25600 | 25450 | 1868 |
| 446 | 20231215 | 115400 | 2595269900 | 25600 | 25450 | 25600 | 25450 | 1414 |
| 447 | 20231215 | 115300 | 2559223800 | 25450 | 25500 | 25550 | 25450 | 1227 |
| 448 | 20231215 | 115200 | 2527966050 | 25500 | 25500 | 25550 | 25500 | 1343 |
| 449 | 20231215 | 115100 | 2493719150 | 25550 | 25600 | 25600 | 25500 | 1269 |
| 450 | 20231215 | 115000 | 2461353750 | 25500 | 25550 | 25650 | 25500 | 2724 |
| 451 | 20231215 | 114900 | 2391726050 | 25550 | 25550 | 25600 | 25550 | 1341 |
| 452 | 20231215 | 114800 | 2357455200 | 25550 | 25600 | 25600 | 25500 | 1561 |
| 453 | 20231215 | 114700 | 2317528850 | 25500 | 25500 | 25550 | 25500 | 1259 |
| 454 | 20231215 | 114600 | 2285424300 | 25450 | 25500 | 25550 | 25450 | 2802 |
| 455 | 20231215 | 114500 | 2213907050 | 25500 | 25500 | 25550 | 25450 | 4209 |
| 456 | 20231215 | 114400 | 2106580600 | 25500 | 25500 | 25500 | 25500 | 2319 |
| 457 | 20231215 | 114300 | 2047446100 | 25550 | 25600 | 25600 | 25500 | 8011 |
| 458 | 20231215 | 114200 | 1842762000 | 25600 | 25550 | 25600 | 25550 | 1259 |
| 459 | 20231215 | 114100 | 1810592850 | 25600 | 25650 | 25650 | 25550 | 1376 |
| 460 | 20231215 | 114000 | 1775367400 | 25600 | 25600 | 25650 | 25600 | 1833 |
| 461 | 20231215 | 113900 | 1728442200 | 25600 | 25600 | 25650 | 25550 | 1347 |
| 462 | 20231215 | 113800 | 1693960700 | 25600 | 25600 | 25600 | 25600 | 1222 |
| 463 | 20231215 | 113700 | 1662677500 | 25600 | 25600 | 25600 | 25600 | 1254 |
| 464 | 20231215 | 113600 | 1630575100 | 25600 | 25600 | 25600 | 25550 | 1278 |
| 465 | 20231215 | 113500 | 1597889700 | 25550 | 25700 | 25750 | 25550 | 10110 |
| 466 | 20231215 | 113400 | 1338730600 | 25700 | 25700 | 25700 | 25700 | 1219 |
| 467 | 20231215 | 113300 | 1307402300 | 25700 | 25700 | 25750 | 25700 | 1637 |
| 468 | 20231215 | 113200 | 1265313500 | 25700 | 25750 | 25750 | 25700 | 4161 |
| 469 | 20231215 | 113100 | 1158204950 | 25800 | 25750 | 25800 | 25750 | 1256 |
| 470 | 20231215 | 113000 | 1125862800 | 25750 | 25800 | 25800 | 25750 | 1826 |
| 471 | 20231215 | 112900 | 1078843200 | 25750 | 25750 | 25800 | 25750 | 22 |
| 472 | 20231215 | 112800 | 1078276150 | 25750 | 25800 | 25800 | 25750 | 55 |
| 473 | 20231215 | 112700 | 1076859300 | 25750 | 25750 | 25800 | 25750 | 21 |
| 474 | 20231215 | 112600 | 1076318050 | 25800 | 25800 | 25800 | 25750 | 95 |
| 475 | 20231215 | 112500 | 1073870750 | 25750 | 25750 | 25800 | 25750 | 37 |
| 476 | 20231215 | 112400 | 1072917000 | 25750 | 25750 | 25800 | 25750 | 27 |
| 477 | 20231215 | 112300 | 1072220900 | 25750 | 25800 | 25800 | 25750 | 148 |
| 478 | 20231215 | 112200 | 1068404800 | 25800 | 25750 | 25800 | 25750 | 22 |
| 479 | 20231215 | 112100 | 1067837600 | 25800 | 25750 | 25800 | 25750 | 50 |
| 480 | 20231215 | 112000 | 1066549500 | 25800 | 25750 | 25800 | 25750 | 138 |
| 481 | 20231215 | 111900 | 1062994650 | 25800 | 25750 | 25800 | 25750 | 59 |
| 482 | 20231215 | 111800 | 1061474650 | 25800 | 25750 | 25800 | 25750 | 27 |
| 483 | 20231215 | 111700 | 1060778500 | 25750 | 25750 | 25800 | 25750 | 32 |
| 484 | 20231215 | 111600 | 1059953350 | 25800 | 25800 | 25800 | 25750 | 48 |
| 485 | 20231215 | 111500 | 1058716400 | 25750 | 25750 | 25750 | 25750 | 68 |
| 486 | 20231215 | 111400 | 1056965400 | 25800 | 25750 | 25800 | 25750 | 30 |
| 487 | 20231215 | 111300 | 1056191800 | 25800 | 25800 | 25800 | 25750 | 30 |
| 488 | 20231215 | 111200 | 1055418250 | 25800 | 25750 | 25800 | 25750 | 26 |
| 489 | 20231215 | 111100 | 1054747850 | 25750 | 25800 | 25800 | 25750 | 80 |
| 490 | 20231215 | 111000 | 1052684200 | 25750 | 25750 | 25800 | 25750 | 137 |
| 491 | 20231215 | 110900 | 1049154500 | 25750 | 25800 | 25800 | 25750 | 10 |
| 492 | 20231215 | 110800 | 1048896900 | 25750 | 25750 | 25750 | 25750 | 10 |
| 493 | 20231215 | 110700 | 1048639400 | 25800 | 25750 | 25800 | 25750 | 256 |
| 494 | 20231215 | 110600 | 1042035600 | 25750 | 25750 | 25800 | 25750 | 66 |
| 495 | 20231215 | 110500 | 1040336050 | 25750 | 25750 | 25800 | 25750 | 18 |
| 496 | 20231215 | 110400 | 1039872500 | 25750 | 25750 | 25800 | 25750 | 15 |
| 497 | 20231215 | 110300 | 1039486050 | 25750 | 25800 | 25800 | 25750 | 11 |
| 498 | 20231215 | 110200 | 1039202650 | 25750 | 25750 | 25750 | 25750 | 8 |
| 499 | 20231215 | 110100 | 1038996650 | 25750 | 25800 | 25800 | 25750 | 101 |
| 500 | 20231215 | 110000 | 1036395700 | 25750 | 25750 | 25800 | 25750 | 80 |
| 501 | 20231215 | 105900 | 1034333200 | 25750 | 25750 | 25800 | 25750 | 14 |
| 502 | 20231215 | 105800 | 1033972600 | 25800 | 25750 | 25800 | 25750 | 25 |
| 503 | 20231215 | 105700 | 1033328600 | 25750 | 25750 | 25800 | 25750 | 48 |
| 504 | 20231215 | 105600 | 1032092550 | 25750 | 25800 | 25800 | 25750 | 79 |
| 505 | 20231215 | 105500 | 1030058200 | 25750 | 25700 | 25750 | 25700 | 41 |
| 506 | 20231215 | 105400 | 1029003950 | 25700 | 25750 | 25800 | 25700 | 1759 |
| 507 | 20231215 | 105300 | 983709100 | 25750 | 25750 | 25800 | 25750 | 113 |
| 508 | 20231215 | 105200 | 980796350 | 25800 | 25750 | 25800 | 25750 | 99 |
| 509 | 20231215 | 105100 | 978244400 | 25800 | 25800 | 25800 | 25800 | 442 |
| 510 | 20231215 | 105000 | 966840800 | 25800 | 25800 | 25850 | 25800 | 43 |
| 511 | 20231215 | 104900 | 965731300 | 25850 | 25800 | 25850 | 25800 | 71 |
| 512 | 20231215 | 104800 | 963899400 | 25850 | 25800 | 25850 | 25800 | 159 |
| 513 | 20231215 | 104700 | 959796500 | 25800 | 25850 | 25850 | 25800 | 62 |
| 514 | 20231215 | 104600 | 958196850 | 25850 | 25800 | 25850 | 25800 | 13 |
| 515 | 20231215 | 104500 | 957861300 | 25800 | 25750 | 25800 | 25750 | 768 |
| 516 | 20231215 | 104400 | 938048450 | 25800 | 25750 | 25800 | 25750 | 29 |
| 517 | 20231215 | 104300 | 937300750 | 25800 | 25800 | 25800 | 25750 | 64 |
| 518 | 20231215 | 104200 | 935651800 | 25750 | 25750 | 25800 | 25750 | 33 |
| 519 | 20231215 | 104100 | 934801600 | 25800 | 25750 | 25800 | 25750 | 56 |
| 520 | 20231215 | 104000 | 933357300 | 25800 | 25800 | 25800 | 25750 | 121 |
| 521 | 20231215 | 103900 | 930237850 | 25800 | 25750 | 25800 | 25750 | 55 |
| 522 | 20231215 | 103800 | 928821050 | 25750 | 25750 | 25800 | 25750 | 60 |
| 523 | 20231215 | 103700 | 927274250 | 25800 | 25750 | 25800 | 25750 | 73 |
| 524 | 20231215 | 103600 | 925391850 | 25750 | 25750 | 25800 | 25750 | 10 |
| 525 | 20231215 | 103500 | 925134300 | 25750 | 25750 | 25800 | 25750 | 25 |
| 526 | 20231215 | 103400 | 924489900 | 25800 | 25750 | 25800 | 25750 | 153 |
| 527 | 20231215 | 103300 | 920548250 | 25750 | 25750 | 25800 | 25750 | 92 |
| 528 | 20231215 | 103200 | 918175550 | 25800 | 25750 | 25800 | 25750 | 164 |
| 529 | 20231215 | 103100 | 913947700 | 25800 | 25750 | 25800 | 25750 | 29 |
| 530 | 20231215 | 103000 | 913200050 | 25800 | 25750 | 25800 | 25750 | 43 |
| 531 | 20231215 | 102900 | 912092750 | 25750 | 25800 | 25800 | 25750 | 138 |
| 532 | 20231215 | 102800 | 908534150 | 25750 | 25800 | 25800 | 25750 | 114 |
| 533 | 20231215 | 102700 | 905593500 | 25800 | 25750 | 25850 | 25750 | 19 |
| 534 | 20231215 | 102600 | 905104100 | 25750 | 25750 | 25800 | 25750 | 62 |
| 535 | 20231215 | 102500 | 903505100 | 25750 | 25800 | 25850 | 25750 | 700 |
| 536 | 20231215 | 102400 | 885437250 | 25850 | 25850 | 25850 | 25800 | 138 |
| 537 | 20231215 | 102300 | 881876500 | 25850 | 25800 | 25850 | 25800 | 68 |
| 538 | 20231215 | 102200 | 880119350 | 25800 | 25750 | 25850 | 25750 | 21 |
| 539 | 20231215 | 102100 | 879578100 | 25850 | 25800 | 25850 | 25750 | 914 |
| 540 | 20231215 | 102000 | 855994550 | 25800 | 25800 | 25850 | 25800 | 113 |
| 541 | 20231215 | 101900 | 853074050 | 25800 | 25800 | 25850 | 25800 | 341 |
| 542 | 20231215 | 101800 | 844276150 | 25800 | 25800 | 25850 | 25800 | 185 |
| 543 | 20231215 | 101700 | 839503050 | 25800 | 25800 | 25850 | 25800 | 49 |
| 544 | 20231215 | 101600 | 838238750 | 25850 | 25850 | 25850 | 25800 | 94 |
| 545 | 20231215 | 101500 | 835813350 | 25800 | 25800 | 25850 | 25800 | 15 |
| 546 | 20231215 | 101400 | 835426200 | 25800 | 25800 | 25850 | 25800 | 45 |
| 547 | 20231215 | 101300 | 834265100 | 25800 | 25800 | 25850 | 25800 | 305 |
| 548 | 20231215 | 101200 | 826396000 | 25850 | 25800 | 25850 | 25800 | 380 |
| 549 | 20231215 | 101100 | 816575750 | 25800 | 25800 | 25850 | 25800 | 128 |
| 550 | 20231215 | 101000 | 813273250 | 25850 | 25800 | 25850 | 25800 | 75 |
| 551 | 20231215 | 100900 | 811335650 | 25850 | 25850 | 25850 | 25800 | 392 |
| 552 | 20231215 | 100800 | 801203500 | 25800 | 25800 | 25850 | 25800 | 60 |
| 553 | 20231215 | 100700 | 799655400 | 25800 | 25800 | 25850 | 25800 | 153 |
| 554 | 20231215 | 100600 | 795707850 | 25850 | 25800 | 25850 | 25800 | 10 |
| 555 | 20231215 | 100500 | 795449750 | 25800 | 25850 | 25850 | 25800 | 8 |
| 556 | 20231215 | 100400 | 795243150 | 25850 | 25800 | 25850 | 25800 | 101 |
| 557 | 20231215 | 100300 | 792634300 | 25800 | 25800 | 25850 | 25800 | 120 |
| 558 | 20231215 | 100200 | 789533000 | 25800 | 25850 | 25850 | 25800 | 7 |
| 559 | 20231215 | 100100 | 789352250 | 25850 | 25850 | 25850 | 25800 | 23 |
| 560 | 20231215 | 100000 | 788757900 | 25850 | 25850 | 25850 | 25800 | 7 |
| 561 | 20231215 | 095900 | 788577150 | 25800 | 25800 | 25850 | 25800 | 78 |
| 562 | 20231215 | 095800 | 786562150 | 25800 | 25800 | 25800 | 25800 | 41 |
| 563 | 20231215 | 095700 | 785504350 | 25750 | 25750 | 25800 | 25750 | 4371 |
| 564 | 20231215 | 095600 | 672740100 | 25750 | 25750 | 25750 | 25750 | 270 |
| 565 | 20231215 | 095500 | 665787600 | 25750 | 25750 | 25750 | 25750 | 1 |
| 566 | 20231215 | 095400 | 665761850 | 25750 | 25800 | 25800 | 25750 | 128 |
| 567 | 20231215 | 095300 | 662465800 | 25800 | 25800 | 25800 | 25800 | 1 |
| 568 | 20231215 | 095200 | 662440000 | 25800 | 25800 | 25800 | 25800 | 1 |
| 569 | 20231215 | 095100 | 662414200 | 25750 | 25750 | 25750 | 25750 | 130 |
| 570 | 20231215 | 095000 | 659066700 | 25750 | 25750 | 25750 | 25750 | 33 |
| 571 | 20231215 | 094900 | 658216950 | 25750 | 25750 | 25750 | 25750 | 20 |
| 572 | 20231215 | 094800 | 657701950 | 25750 | 25750 | 25750 | 25750 | 690 |
| 573 | 20231215 | 094700 | 639934450 | 25750 | 25750 | 25750 | 25700 | 938 |
| 574 | 20231215 | 094600 | 615781000 | 25750 | 25700 | 25750 | 25700 | 14 |
| 575 | 20231215 | 094500 | 615421050 | 25750 | 25750 | 25750 | 25700 | 52 |
| 576 | 20231215 | 094400 | 614084550 | 25750 | 25700 | 25750 | 25700 | 46 |
| 577 | 20231215 | 094300 | 612901100 | 25750 | 25700 | 25750 | 25700 | 578 |
| 578 | 20231215 | 094200 | 598044000 | 25750 | 25750 | 25750 | 25750 | 1726 |
| 579 | 20231215 | 094100 | 553599500 | 25750 | 25750 | 25750 | 25750 | 1919 |
| 580 | 20231215 | 094000 | 504185250 | 25750 | 25750 | 25750 | 25750 | 91 |
| 581 | 20231215 | 093900 | 501842000 | 25750 | 25800 | 25800 | 25750 | 1006 |
| 582 | 20231215 | 093800 | 475937450 | 25750 | 25750 | 25800 | 25750 | 401 |
| 583 | 20231215 | 093700 | 465596550 | 25750 | 25800 | 25800 | 25750 | 133 |
| 584 | 20231215 | 093600 | 462170950 | 25800 | 25750 | 25800 | 25750 | 79 |
| 585 | 20231215 | 093500 | 460135950 | 25750 | 25750 | 25800 | 25700 | 1351 |
| 586 | 20231215 | 093400 | 425339650 | 25700 | 25750 | 25750 | 25700 | 18 |
| 587 | 20231215 | 093300 | 424876450 | 25700 | 25750 | 25750 | 25700 | 45 |
| 588 | 20231215 | 093200 | 423718750 | 25700 | 25700 | 25750 | 25700 | 336 |
| 589 | 20231215 | 093100 | 415073750 | 25750 | 25750 | 25750 | 25700 | 156 |
| 590 | 20231215 | 093000 | 411062800 | 25700 | 25700 | 25750 | 25700 | 250 |
| 591 | 20231215 | 092900 | 404637750 | 25700 | 25700 | 25700 | 25700 | 76 |
| 592 | 20231215 | 092800 | 402684550 | 25700 | 25750 | 25750 | 25700 | 358 |
| 593 | 20231215 | 092700 | 393468650 | 25700 | 25700 | 25700 | 25700 | 56 |
| 594 | 20231215 | 092600 | 392029450 | 25700 | 25700 | 25700 | 25700 | 89 |
| 595 | 20231215 | 092500 | 389742150 | 25700 | 25700 | 25750 | 25700 | 256 |
| 596 | 20231215 | 092400 | 383152950 | 25700 | 25700 | 25700 | 25700 | 217 |
| 597 | 20231215 | 092300 | 377576050 | 25700 | 25750 | 25750 | 25700 | 47 |
| 598 | 20231215 | 092200 | 376368050 | 25750 | 25700 | 25750 | 25700 | 129 |
| 599 | 20231215 | 092100 | 373050150 | 25700 | 25700 | 25750 | 25700 | 621 |
| 600 | 20231215 | 092000 | 357060200 | 25700 | 25700 | 25750 | 25700 | 52 |
| 601 | 20231215 | 091900 | 355722600 | 25700 | 25600 | 25700 | 25600 | 1074 |
| 602 | 20231215 | 091800 | 328122400 | 25600 | 25600 | 25600 | 25600 | 31 |
| 603 | 20231215 | 091700 | 327328800 | 25600 | 25600 | 25700 | 25600 | 130 |
| 604 | 20231215 | 091600 | 323990300 | 25700 | 25600 | 25700 | 25600 | 64 |
| 605 | 20231215 | 091500 | 322347000 | 25600 | 25600 | 25700 | 25600 | 4008 |
| 606 | 20231215 | 091400 | 219540400 | 25600 | 25650 | 25650 | 25550 | 107 |
| 607 | 20231215 | 091300 | 216800400 | 25650 | 25600 | 25650 | 25550 | 2293 |
| 608 | 20231215 | 091200 | 158088000 | 25600 | 25600 | 25600 | 25600 | 20 |
| 609 | 20231215 | 091100 | 157576000 | 25600 | 25600 | 25600 | 25600 | 129 |
| 610 | 20231215 | 091000 | 154273600 | 25600 | 25600 | 25650 | 25600 | 351 |
| 611 | 20231215 | 090900 | 145275550 | 25650 | 25600 | 25650 | 25600 | 640 |
| 612 | 20231215 | 090800 | 128891400 | 25650 | 25650 | 25700 | 25650 | 2466 |
| 613 | 20231215 | 090700 | 65638000 | 25650 | 25700 | 25750 | 25650 | 164 |
| 614 | 20231215 | 090600 | 61422100 | 25700 | 25700 | 25800 | 25700 | 198 |
| 615 | 20231215 | 090500 | 56326150 | 25750 | 25650 | 25750 | 25650 | 624 |
| 616 | 20231215 | 090400 | 40309250 | 25650 | 25700 | 25700 | 25650 | 420 |
| 617 | 20231215 | 090300 | 29516150 | 25800 | 25800 | 25800 | 25700 | 243 |
| 618 | 20231215 | 090200 | 23264750 | 25700 | 25700 | 25700 | 25700 | 485 |
| 619 | 20231215 | 090100 | 10800250 | 25700 | 25750 | 25750 | 25700 | 165 |
| 620 | 20231215 | 090000 | 6554250 | 25750 | 25700 | 25750 | 25700 | 255 |