29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 3 | 20231214 | 184100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231214 | 184000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231214 | 183900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231214 | 183800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231214 | 183700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231214 | 183600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231214 | 183500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231214 | 183400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231214 | 183300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231214 | 183200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231214 | 183100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231214 | 183000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231214 | 182900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231214 | 182800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231214 | 182700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231214 | 182600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231214 | 182500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231214 | 182400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231214 | 182300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231214 | 182200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231214 | 182100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231214 | 182000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231214 | 181900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231214 | 181800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231214 | 181700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231214 | 181600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231214 | 181500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231214 | 181400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231214 | 181300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231214 | 181200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 33 | 20231214 | 181100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231214 | 181000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231214 | 180900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231214 | 180800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231214 | 180700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231214 | 180600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231214 | 180500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231214 | 180400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231214 | 180300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231214 | 180200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231214 | 180100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231214 | 180000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231214 | 175900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231214 | 175800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231214 | 175700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231214 | 175600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231214 | 175500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231214 | 175400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231214 | 175300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231214 | 175200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231214 | 175100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231214 | 175000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231214 | 174900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231214 | 174800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231214 | 174700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231214 | 174600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231214 | 174500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231214 | 174400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231214 | 174300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231214 | 174200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 63 | 20231214 | 174100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231214 | 174000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231214 | 173900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231214 | 173800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231214 | 173700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231214 | 173600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231214 | 173500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231214 | 173400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231214 | 173300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231214 | 173200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231214 | 173100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231214 | 173000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231214 | 172900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231214 | 172800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231214 | 172700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231214 | 172600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231214 | 172500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231214 | 172400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231214 | 172300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231214 | 172200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231214 | 172100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231214 | 172000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231214 | 171900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231214 | 171800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231214 | 171700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231214 | 171600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231214 | 171500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231214 | 171400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231214 | 171300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231214 | 171200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 93 | 20231214 | 171100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231214 | 171000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231214 | 170900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231214 | 170800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231214 | 170700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231214 | 170600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231214 | 170500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231214 | 170400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231214 | 170300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231214 | 170200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231214 | 170100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231214 | 170000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231214 | 165900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231214 | 165800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231214 | 165700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231214 | 165600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231214 | 165500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231214 | 165400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231214 | 165300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231214 | 165200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231214 | 165100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231214 | 165000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231214 | 164900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231214 | 164800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231214 | 164700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231214 | 164600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231214 | 164500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231214 | 164400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231214 | 164300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231214 | 164200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 123 | 20231214 | 164100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231214 | 164000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231214 | 163900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231214 | 163800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231214 | 163700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231214 | 163600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231214 | 163500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231214 | 163400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231214 | 163300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231214 | 163200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231214 | 163100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231214 | 163000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231214 | 162900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231214 | 162800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231214 | 162700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231214 | 162600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231214 | 162500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231214 | 162400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231214 | 162300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231214 | 162200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231214 | 162100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231214 | 162000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231214 | 161900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231214 | 161800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231214 | 161700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231214 | 161600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231214 | 161500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231214 | 161400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231214 | 161300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231214 | 161200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 153 | 20231214 | 161100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231214 | 161000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231214 | 160900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231214 | 160800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231214 | 160700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231214 | 160600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231214 | 160500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231214 | 160400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231214 | 160300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231214 | 160200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231214 | 160100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231214 | 160000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231214 | 155900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231214 | 155800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231214 | 155700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231214 | 155600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231214 | 155500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231214 | 155400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231214 | 155300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231214 | 155200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231214 | 155100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231214 | 155000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231214 | 154900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231214 | 154800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231214 | 154700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231214 | 154600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231214 | 154500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231214 | 154400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231214 | 154300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231214 | 154200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 183 | 20231214 | 154100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231214 | 154000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231214 | 153900 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20231214 | 153800 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20231214 | 153700 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20231214 | 153600 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20231214 | 153500 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20231214 | 153400 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20231214 | 153300 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20231214 | 153200 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20231214 | 153100 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20231214 | 153000 | 2314317615 | 2575 | 2575 | 2575 | 2575 | 13534 |
| 195 | 20231214 | 152900 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20231214 | 152800 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20231214 | 152700 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20231214 | 152600 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20231214 | 152500 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20231214 | 152400 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20231214 | 152300 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20231214 | 152200 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20231214 | 152100 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20231214 | 152000 | 2279467565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20231214 | 151900 | 2279467565 | 2575 | 2545 | 2575 | 2545 | 7918 |
| 206 | 20231214 | 151800 | 2259272780 | 2545 | 2550 | 2555 | 2545 | 3191 |
| 207 | 20231214 | 151700 | 2251148170 | 2550 | 2550 | 2550 | 2545 | 3873 |
| 208 | 20231214 | 151600 | 2241279815 | 2550 | 2545 | 2550 | 2545 | 1342 |
| 209 | 20231214 | 151500 | 2237861225 | 2545 | 2550 | 2550 | 2545 | 812 |
| 210 | 20231214 | 151400 | 2235791090 | 2545 | 2555 | 2555 | 2545 | 1617 |
| 211 | 20231214 | 151300 | 2231668015 | 2555 | 2550 | 2555 | 2550 | 1262 |
| 212 | 20231214 | 151200 | 2228449535 | 2550 | 2550 | 2555 | 2550 | 2313 |
| 213 | 20231214 | 151100 | 2222550310 | 2555 | 2550 | 2555 | 2550 | 1471 |
| 214 | 20231214 | 151000 | 2218798760 | 2550 | 2550 | 2555 | 2545 | 5530 |
| 215 | 20231214 | 150900 | 2204698160 | 2550 | 2560 | 2560 | 2550 | 7825 |
| 216 | 20231214 | 150800 | 2184735010 | 2555 | 2555 | 2560 | 2555 | 1051 |
| 217 | 20231214 | 150700 | 2182046810 | 2555 | 2560 | 2560 | 2555 | 922 |
| 218 | 20231214 | 150600 | 2179688335 | 2560 | 2560 | 2560 | 2555 | 2913 |
| 219 | 20231214 | 150500 | 2172243390 | 2555 | 2560 | 2560 | 2555 | 1101 |
| 220 | 20231214 | 150400 | 2169426840 | 2565 | 2570 | 2575 | 2565 | 1629 |
| 221 | 20231214 | 150300 | 2165243280 | 2570 | 2580 | 2585 | 2570 | 3850 |
| 222 | 20231214 | 150200 | 2155328770 | 2580 | 2575 | 2580 | 2575 | 349 |
| 223 | 20231214 | 150100 | 2154428440 | 2580 | 2575 | 2580 | 2575 | 3138 |
| 224 | 20231214 | 150000 | 2146332550 | 2575 | 2570 | 2580 | 2570 | 699 |
| 225 | 20231214 | 145900 | 2144532720 | 2570 | 2575 | 2575 | 2570 | 124 |
| 226 | 20231214 | 145800 | 2144213630 | 2570 | 2575 | 2575 | 2570 | 679 |
| 227 | 20231214 | 145700 | 2142468055 | 2570 | 2575 | 2580 | 2570 | 343 |
| 228 | 20231214 | 145600 | 2141584825 | 2575 | 2575 | 2575 | 2570 | 1083 |
| 229 | 20231214 | 145500 | 2138801470 | 2575 | 2575 | 2575 | 2570 | 89 |
| 230 | 20231214 | 145400 | 2138572715 | 2575 | 2575 | 2575 | 2570 | 517 |
| 231 | 20231214 | 145300 | 2137241465 | 2575 | 2565 | 2575 | 2565 | 1634 |
| 232 | 20231214 | 145200 | 2133040055 | 2570 | 2570 | 2570 | 2565 | 246 |
| 233 | 20231214 | 145100 | 2132409045 | 2570 | 2570 | 2570 | 2565 | 46 |
| 234 | 20231214 | 145000 | 2132290985 | 2565 | 2555 | 2565 | 2555 | 747 |
| 235 | 20231214 | 144900 | 2130377370 | 2555 | 2555 | 2560 | 2555 | 8 |
| 236 | 20231214 | 144800 | 2130356925 | 2555 | 2560 | 2560 | 2555 | 97 |
| 237 | 20231214 | 144700 | 2130108610 | 2560 | 2560 | 2560 | 2560 | 161 |
| 238 | 20231214 | 144600 | 2129696450 | 2560 | 2565 | 2565 | 2560 | 1481 |
| 239 | 20231214 | 144500 | 2125900245 | 2565 | 2565 | 2570 | 2565 | 352 |
| 240 | 20231214 | 144400 | 2124997095 | 2570 | 2565 | 2570 | 2565 | 269 |
| 241 | 20231214 | 144300 | 2124305820 | 2570 | 2570 | 2570 | 2565 | 6 |
| 242 | 20231214 | 144200 | 2124290415 | 2565 | 2565 | 2565 | 2565 | 170 |
| 243 | 20231214 | 144100 | 2123854365 | 2565 | 2565 | 2565 | 2565 | 142 |
| 244 | 20231214 | 144000 | 2123490135 | 2570 | 2570 | 2570 | 2565 | 228 |
| 245 | 20231214 | 143900 | 2122904865 | 2565 | 2570 | 2575 | 2565 | 3534 |
| 246 | 20231214 | 143800 | 2113837345 | 2565 | 2570 | 2570 | 2565 | 78 |
| 247 | 20231214 | 143700 | 2113637200 | 2565 | 2560 | 2570 | 2560 | 955 |
| 248 | 20231214 | 143600 | 2111187985 | 2565 | 2565 | 2565 | 2560 | 754 |
| 249 | 20231214 | 143500 | 2109254060 | 2560 | 2555 | 2560 | 2555 | 1245 |
| 250 | 20231214 | 143400 | 2106071885 | 2555 | 2555 | 2555 | 2555 | 6 |
| 251 | 20231214 | 143300 | 2106056555 | 2555 | 2555 | 2555 | 2555 | 5 |
| 252 | 20231214 | 143200 | 2106043780 | 2555 | 2555 | 2555 | 2555 | 5 |
| 253 | 20231214 | 143100 | 2106031005 | 2555 | 2555 | 2555 | 2555 | 15 |
| 254 | 20231214 | 143000 | 2105992680 | 2555 | 2555 | 2555 | 2555 | 5 |
| 255 | 20231214 | 142900 | 2105979905 | 2555 | 2560 | 2560 | 2555 | 1505 |
| 256 | 20231214 | 142800 | 2102130885 | 2560 | 2560 | 2560 | 2560 | 1568 |
| 257 | 20231214 | 142700 | 2098116805 | 2560 | 2560 | 2560 | 2560 | 114 |
| 258 | 20231214 | 142600 | 2097824965 | 2560 | 2560 | 2560 | 2560 | 108 |
| 259 | 20231214 | 142500 | 2097548485 | 2560 | 2560 | 2560 | 2560 | 857 |
| 260 | 20231214 | 142400 | 2095354565 | 2555 | 2560 | 2560 | 2555 | 101 |
| 261 | 20231214 | 142300 | 2095096485 | 2560 | 2560 | 2560 | 2560 | 10 |
| 262 | 20231214 | 142200 | 2095070885 | 2560 | 2560 | 2560 | 2560 | 909 |
| 263 | 20231214 | 142100 | 2092743845 | 2560 | 2560 | 2560 | 2560 | 3153 |
| 264 | 20231214 | 142000 | 2084672165 | 2560 | 2560 | 2560 | 2560 | 574 |
| 265 | 20231214 | 141900 | 2083202725 | 2565 | 2565 | 2565 | 2565 | 619 |
| 266 | 20231214 | 141800 | 2081614990 | 2565 | 2565 | 2565 | 2565 | 323 |
| 267 | 20231214 | 141700 | 2080786495 | 2565 | 2565 | 2565 | 2565 | 360 |
| 268 | 20231214 | 141600 | 2079863095 | 2565 | 2565 | 2565 | 2565 | 1233 |
| 269 | 20231214 | 141500 | 2076700450 | 2565 | 2570 | 2570 | 2565 | 218 |
| 270 | 20231214 | 141400 | 2076140310 | 2570 | 2565 | 2570 | 2565 | 79 |
| 271 | 20231214 | 141300 | 2075937335 | 2570 | 2565 | 2570 | 2565 | 403 |
| 272 | 20231214 | 141200 | 2074901635 | 2565 | 2565 | 2565 | 2565 | 0 |
| 273 | 20231214 | 141100 | 2074901635 | 2565 | 2565 | 2565 | 2565 | 122 |
| 274 | 20231214 | 141000 | 2074588705 | 2560 | 2560 | 2560 | 2560 | 0 |
| 275 | 20231214 | 140900 | 2074588705 | 2560 | 2560 | 2560 | 2560 | 368 |
| 276 | 20231214 | 140800 | 2073646625 | 2575 | 2570 | 2575 | 2570 | 194 |
| 277 | 20231214 | 140700 | 2073147780 | 2565 | 2570 | 2585 | 2565 | 2548 |
| 278 | 20231214 | 140600 | 2066605600 | 2570 | 2565 | 2570 | 2565 | 1193 |
| 279 | 20231214 | 140500 | 2063543975 | 2570 | 2570 | 2570 | 2570 | 1006 |
| 280 | 20231214 | 140400 | 2060958555 | 2570 | 2560 | 2570 | 2560 | 7412 |
| 281 | 20231214 | 140300 | 2041912535 | 2565 | 2565 | 2565 | 2560 | 394 |
| 282 | 20231214 | 140200 | 2040902020 | 2565 | 2555 | 2565 | 2555 | 100 |
| 283 | 20231214 | 140100 | 2040645570 | 2555 | 2555 | 2555 | 2550 | 318 |
| 284 | 20231214 | 140000 | 2039834590 | 2555 | 2565 | 2565 | 2555 | 815 |
| 285 | 20231214 | 135900 | 2037748840 | 2565 | 2565 | 2575 | 2565 | 696 |
| 286 | 20231214 | 135800 | 2035958980 | 2570 | 2555 | 2575 | 2555 | 839 |
| 287 | 20231214 | 135700 | 2033809205 | 2555 | 2550 | 2555 | 2550 | 210 |
| 288 | 20231214 | 135600 | 2033272680 | 2555 | 2555 | 2555 | 2555 | 0 |
| 289 | 20231214 | 135500 | 2033272680 | 2555 | 2550 | 2555 | 2550 | 7 |
| 290 | 20231214 | 135400 | 2033254800 | 2550 | 2555 | 2555 | 2550 | 104 |
| 291 | 20231214 | 135300 | 2032989100 | 2555 | 2560 | 2570 | 2555 | 414 |
| 292 | 20231214 | 135200 | 2031929195 | 2560 | 2555 | 2560 | 2555 | 151 |
| 293 | 20231214 | 135100 | 2031543300 | 2555 | 2555 | 2560 | 2550 | 774 |
| 294 | 20231214 | 135000 | 2029565950 | 2555 | 2550 | 2560 | 2550 | 757 |
| 295 | 20231214 | 134900 | 2027634365 | 2550 | 2550 | 2550 | 2550 | 279 |
| 296 | 20231214 | 134800 | 2026922915 | 2545 | 2550 | 2550 | 2545 | 23 |
| 297 | 20231214 | 134700 | 2026864320 | 2550 | 2550 | 2550 | 2550 | 5 |
| 298 | 20231214 | 134600 | 2026851570 | 2550 | 2540 | 2550 | 2540 | 3191 |
| 299 | 20231214 | 134500 | 2018730600 | 2540 | 2540 | 2545 | 2540 | 114 |
| 300 | 20231214 | 134400 | 2018441010 | 2545 | 2545 | 2545 | 2540 | 2759 |
| 301 | 20231214 | 134300 | 2011432645 | 2540 | 2545 | 2545 | 2540 | 121 |
| 302 | 20231214 | 134200 | 2011124720 | 2540 | 2540 | 2545 | 2540 | 355 |
| 303 | 20231214 | 134100 | 2010222445 | 2540 | 2545 | 2550 | 2540 | 2219 |
| 304 | 20231214 | 134000 | 2004575115 | 2545 | 2545 | 2550 | 2545 | 1453 |
| 305 | 20231214 | 133900 | 2000875230 | 2550 | 2550 | 2550 | 2550 | 4 |
| 306 | 20231214 | 133800 | 2000865030 | 2550 | 2550 | 2550 | 2550 | 37 |
| 307 | 20231214 | 133700 | 2000770680 | 2550 | 2550 | 2550 | 2550 | 503 |
| 308 | 20231214 | 133600 | 1999488030 | 2550 | 2555 | 2560 | 2550 | 2355 |
| 309 | 20231214 | 133500 | 1993473820 | 2555 | 2555 | 2555 | 2555 | 8 |
| 310 | 20231214 | 133400 | 1993453380 | 2560 | 2555 | 2560 | 2555 | 180 |
| 311 | 20231214 | 133300 | 1992992585 | 2555 | 2560 | 2565 | 2555 | 2088 |
| 312 | 20231214 | 133200 | 1987645665 | 2560 | 2560 | 2560 | 2560 | 1077 |
| 313 | 20231214 | 133100 | 1984888545 | 2560 | 2560 | 2560 | 2560 | 0 |
| 314 | 20231214 | 133000 | 1984888545 | 2560 | 2560 | 2560 | 2560 | 46 |
| 315 | 20231214 | 132900 | 1984770785 | 2560 | 2555 | 2560 | 2555 | 868 |
| 316 | 20231214 | 132800 | 1982550760 | 2555 | 2555 | 2555 | 2555 | 9 |
| 317 | 20231214 | 132700 | 1982527765 | 2555 | 2555 | 2560 | 2555 | 104 |
| 318 | 20231214 | 132600 | 1982261570 | 2560 | 2560 | 2560 | 2560 | 155 |
| 319 | 20231214 | 132500 | 1981864770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 320 | 20231214 | 132400 | 1981864770 | 2560 | 2560 | 2565 | 2560 | 503 |
| 321 | 20231214 | 132300 | 1980577020 | 2565 | 2550 | 2565 | 2550 | 625 |
| 322 | 20231214 | 132200 | 1978979095 | 2545 | 2545 | 2545 | 2545 | 47 |
| 323 | 20231214 | 132100 | 1978859480 | 2545 | 2550 | 2550 | 2545 | 2645 |
| 324 | 20231214 | 132000 | 1972123670 | 2555 | 2550 | 2555 | 2550 | 1110 |
| 325 | 20231214 | 131900 | 1969293115 | 2550 | 2550 | 2550 | 2550 | 1523 |
| 326 | 20231214 | 131800 | 1965409465 | 2550 | 2555 | 2555 | 2550 | 110 |
| 327 | 20231214 | 131700 | 1965128920 | 2550 | 2550 | 2555 | 2550 | 1531 |
| 328 | 20231214 | 131600 | 1961224570 | 2555 | 2555 | 2555 | 2555 | 0 |
| 329 | 20231214 | 131500 | 1961224570 | 2555 | 2565 | 2565 | 2555 | 4639 |
| 330 | 20231214 | 131400 | 1949356735 | 2570 | 2570 | 2570 | 2570 | 143 |
| 331 | 20231214 | 131300 | 1948989225 | 2570 | 2570 | 2570 | 2570 | 1009 |
| 332 | 20231214 | 131200 | 1946396095 | 2570 | 2565 | 2570 | 2565 | 455 |
| 333 | 20231214 | 131100 | 1945228540 | 2565 | 2565 | 2565 | 2565 | 0 |
| 334 | 20231214 | 131000 | 1945228540 | 2565 | 2560 | 2565 | 2555 | 1700 |
| 335 | 20231214 | 130900 | 1940880785 | 2570 | 2570 | 2570 | 2570 | 0 |
| 336 | 20231214 | 130800 | 1940880785 | 2570 | 2570 | 2570 | 2560 | 752 |
| 337 | 20231214 | 130700 | 1938953140 | 2570 | 2570 | 2570 | 2570 | 4 |
| 338 | 20231214 | 130600 | 1938942860 | 2570 | 2570 | 2570 | 2570 | 311 |
| 339 | 20231214 | 130500 | 1938143590 | 2570 | 2570 | 2570 | 2570 | 577 |
| 340 | 20231214 | 130400 | 1936660700 | 2575 | 2565 | 2575 | 2565 | 213 |
| 341 | 20231214 | 130300 | 1936113375 | 2565 | 2565 | 2565 | 2565 | 77 |
| 342 | 20231214 | 130200 | 1935915870 | 2560 | 2565 | 2565 | 2560 | 355 |
| 343 | 20231214 | 130100 | 1935006555 | 2565 | 2565 | 2565 | 2565 | 36 |
| 344 | 20231214 | 130000 | 1934914215 | 2565 | 2565 | 2565 | 2560 | 616 |
| 345 | 20231214 | 125900 | 1933334225 | 2565 | 2565 | 2565 | 2565 | 0 |
| 346 | 20231214 | 125800 | 1933334225 | 2565 | 2565 | 2565 | 2560 | 10 |
| 347 | 20231214 | 125700 | 1933308605 | 2555 | 2560 | 2560 | 2555 | 1516 |
| 348 | 20231214 | 125600 | 1929431995 | 2560 | 2565 | 2565 | 2560 | 447 |
| 349 | 20231214 | 125500 | 1928285445 | 2565 | 2575 | 2575 | 2565 | 389 |
| 350 | 20231214 | 125400 | 1927285155 | 2580 | 2575 | 2580 | 2575 | 732 |
| 351 | 20231214 | 125300 | 1925397750 | 2570 | 2570 | 2570 | 2570 | 14 |
| 352 | 20231214 | 125200 | 1925361770 | 2565 | 2565 | 2565 | 2565 | 53 |
| 353 | 20231214 | 125100 | 1925225825 | 2565 | 2565 | 2565 | 2565 | 144 |
| 354 | 20231214 | 125000 | 1924856465 | 2565 | 2560 | 2565 | 2560 | 36 |
| 355 | 20231214 | 124900 | 1924764275 | 2560 | 2560 | 2565 | 2560 | 611 |
| 356 | 20231214 | 124800 | 1923199900 | 2555 | 2560 | 2560 | 2555 | 2132 |
| 357 | 20231214 | 124700 | 1917749630 | 2560 | 2570 | 2570 | 2560 | 197 |
| 358 | 20231214 | 124600 | 1917244250 | 2570 | 2580 | 2580 | 2555 | 5400 |
| 359 | 20231214 | 124500 | 1903395515 | 2580 | 2585 | 2585 | 2580 | 835 |
| 360 | 20231214 | 124400 | 1901239500 | 2585 | 2585 | 2590 | 2585 | 1489 |
| 361 | 20231214 | 124300 | 1897390430 | 2585 | 2585 | 2585 | 2585 | 15 |
| 362 | 20231214 | 124200 | 1897351655 | 2585 | 2585 | 2585 | 2580 | 563 |
| 363 | 20231214 | 124100 | 1895896525 | 2585 | 2585 | 2585 | 2585 | 314 |
| 364 | 20231214 | 124000 | 1895084835 | 2585 | 2585 | 2585 | 2585 | 79 |
| 365 | 20231214 | 123900 | 1894880620 | 2585 | 2585 | 2585 | 2585 | 342 |
| 366 | 20231214 | 123800 | 1893996550 | 2585 | 2585 | 2585 | 2585 | 1908 |
| 367 | 20231214 | 123700 | 1889064370 | 2580 | 2580 | 2580 | 2580 | 500 |
| 368 | 20231214 | 123600 | 1887774370 | 2580 | 2580 | 2580 | 2580 | 2084 |
| 369 | 20231214 | 123500 | 1882397650 | 2575 | 2575 | 2580 | 2575 | 3913 |
| 370 | 20231214 | 123400 | 1872303460 | 2570 | 2575 | 2580 | 2570 | 3807 |
| 371 | 20231214 | 123300 | 1862488250 | 2570 | 2570 | 2570 | 2570 | 270 |
| 372 | 20231214 | 123200 | 1861794350 | 2570 | 2565 | 2570 | 2565 | 325 |
| 373 | 20231214 | 123100 | 1860960550 | 2565 | 2565 | 2565 | 2565 | 2 |
| 374 | 20231214 | 123000 | 1860955420 | 2560 | 2560 | 2560 | 2560 | 0 |
| 375 | 20231214 | 122900 | 1860955420 | 2560 | 2560 | 2560 | 2560 | 10 |
| 376 | 20231214 | 122800 | 1860929820 | 2560 | 2560 | 2560 | 2560 | 263 |
| 377 | 20231214 | 122700 | 1860256540 | 2565 | 2560 | 2565 | 2560 | 281 |
| 378 | 20231214 | 122600 | 1859535825 | 2560 | 2560 | 2560 | 2560 | 24 |
| 379 | 20231214 | 122500 | 1859474385 | 2555 | 2555 | 2555 | 2555 | 0 |
| 380 | 20231214 | 122400 | 1859474385 | 2555 | 2555 | 2555 | 2555 | 0 |
| 381 | 20231214 | 122300 | 1859474385 | 2555 | 2565 | 2570 | 2555 | 632 |
| 382 | 20231214 | 122200 | 1857855270 | 2565 | 2565 | 2565 | 2565 | 1377 |
| 383 | 20231214 | 122100 | 1854323265 | 2565 | 2560 | 2565 | 2560 | 989 |
| 384 | 20231214 | 122000 | 1851787000 | 2560 | 2555 | 2560 | 2555 | 163 |
| 385 | 20231214 | 121900 | 1851370530 | 2555 | 2555 | 2565 | 2555 | 594 |
| 386 | 20231214 | 121800 | 1849850205 | 2555 | 2555 | 2555 | 2555 | 6 |
| 387 | 20231214 | 121700 | 1849834875 | 2560 | 2560 | 2560 | 2560 | 212 |
| 388 | 20231214 | 121600 | 1849292155 | 2560 | 2540 | 2560 | 2540 | 3 |
| 389 | 20231214 | 121500 | 1849284495 | 2540 | 2540 | 2540 | 2540 | 0 |
| 390 | 20231214 | 121400 | 1849284495 | 2540 | 2565 | 2565 | 2540 | 3954 |
| 391 | 20231214 | 121300 | 1839196390 | 2560 | 2560 | 2560 | 2560 | 26 |
| 392 | 20231214 | 121200 | 1839129830 | 2560 | 2560 | 2560 | 2560 | 490 |
| 393 | 20231214 | 121100 | 1837875430 | 2560 | 2560 | 2560 | 2560 | 752 |
| 394 | 20231214 | 121000 | 1835950310 | 2560 | 2550 | 2560 | 2550 | 447 |
| 395 | 20231214 | 120900 | 1834807965 | 2545 | 2545 | 2545 | 2545 | 263 |
| 396 | 20231214 | 120800 | 1834138630 | 2540 | 2545 | 2545 | 2540 | 99 |
| 397 | 20231214 | 120700 | 1833887020 | 2540 | 2545 | 2545 | 2540 | 52 |
| 398 | 20231214 | 120600 | 1833754685 | 2545 | 2545 | 2545 | 2545 | 1 |
| 399 | 20231214 | 120500 | 1833752140 | 2540 | 2540 | 2540 | 2540 | 21 |
| 400 | 20231214 | 120400 | 1833698800 | 2540 | 2540 | 2545 | 2540 | 165 |
| 401 | 20231214 | 120300 | 1833279695 | 2540 | 2540 | 2540 | 2535 | 102 |
| 402 | 20231214 | 120200 | 1833020665 | 2535 | 2535 | 2535 | 2535 | 364 |
| 403 | 20231214 | 120100 | 1832097925 | 2535 | 2535 | 2540 | 2535 | 300 |
| 404 | 20231214 | 120000 | 1831335945 | 2535 | 2535 | 2540 | 2535 | 1743 |
| 405 | 20231214 | 115900 | 1826917385 | 2540 | 2535 | 2540 | 2535 | 17 |
| 406 | 20231214 | 115800 | 1826874255 | 2535 | 2535 | 2540 | 2535 | 21 |
| 407 | 20231214 | 115700 | 1826821015 | 2535 | 2535 | 2535 | 2535 | 10 |
| 408 | 20231214 | 115600 | 1826795665 | 2535 | 2540 | 2545 | 2535 | 515 |
| 409 | 20231214 | 115500 | 1825487575 | 2540 | 2535 | 2540 | 2535 | 366 |
| 410 | 20231214 | 115400 | 1824557960 | 2540 | 2535 | 2540 | 2535 | 13 |
| 411 | 20231214 | 115300 | 1824524995 | 2535 | 2540 | 2540 | 2535 | 1015 |
| 412 | 20231214 | 115200 | 1821946915 | 2540 | 2540 | 2540 | 2535 | 253 |
| 413 | 20231214 | 115100 | 1821305090 | 2535 | 2535 | 2535 | 2535 | 14 |
| 414 | 20231214 | 115000 | 1821269600 | 2535 | 2535 | 2540 | 2535 | 117 |
| 415 | 20231214 | 114900 | 1820972485 | 2535 | 2540 | 2545 | 2535 | 4053 |
| 416 | 20231214 | 114800 | 1810677855 | 2540 | 2540 | 2540 | 2540 | 30 |
| 417 | 20231214 | 114700 | 1810601655 | 2540 | 2540 | 2545 | 2540 | 61 |
| 418 | 20231214 | 114600 | 1810446595 | 2540 | 2540 | 2545 | 2540 | 28 |
| 419 | 20231214 | 114500 | 1810375400 | 2540 | 2545 | 2545 | 2540 | 2115 |
| 420 | 20231214 | 114400 | 1805000765 | 2545 | 2545 | 2545 | 2540 | 1666 |
| 421 | 20231214 | 114300 | 1800761300 | 2545 | 2545 | 2550 | 2545 | 862 |
| 422 | 20231214 | 114200 | 1798565240 | 2550 | 2545 | 2550 | 2545 | 316 |
| 423 | 20231214 | 114100 | 1797759455 | 2545 | 2550 | 2550 | 2545 | 274 |
| 424 | 20231214 | 114000 | 1797061625 | 2550 | 2550 | 2550 | 2550 | 62 |
| 425 | 20231214 | 113900 | 1796903525 | 2550 | 2555 | 2555 | 2545 | 603 |
| 426 | 20231214 | 113800 | 1795366480 | 2555 | 2555 | 2555 | 2555 | 151 |
| 427 | 20231214 | 113700 | 1794980675 | 2555 | 2550 | 2555 | 2545 | 2049 |
| 428 | 20231214 | 113600 | 1789764535 | 2550 | 2545 | 2550 | 2540 | 785 |
| 429 | 20231214 | 113500 | 1787764755 | 2540 | 2545 | 2545 | 2540 | 307 |
| 430 | 20231214 | 113400 | 1786983530 | 2550 | 2545 | 2550 | 2545 | 317 |
| 431 | 20231214 | 113300 | 1786176360 | 2540 | 2545 | 2545 | 2540 | 55 |
| 432 | 20231214 | 113200 | 1786036475 | 2550 | 2540 | 2550 | 2540 | 344 |
| 433 | 20231214 | 113100 | 1785159525 | 2540 | 2540 | 2540 | 2540 | 685 |
| 434 | 20231214 | 113000 | 1783419625 | 2570 | 2535 | 2570 | 2535 | 1736 |
| 435 | 20231214 | 112900 | 1779016835 | 2535 | 2530 | 2535 | 2530 | 130 |
| 436 | 20231214 | 112800 | 1778687290 | 2535 | 2535 | 2535 | 2535 | 1104 |
| 437 | 20231214 | 112700 | 1775888650 | 2535 | 2530 | 2535 | 2530 | 11 |
| 438 | 20231214 | 112600 | 1775860795 | 2530 | 2530 | 2535 | 2530 | 2107 |
| 439 | 20231214 | 112500 | 1770529830 | 2530 | 2535 | 2535 | 2530 | 1369 |
| 440 | 20231214 | 112400 | 1767064600 | 2535 | 2540 | 2540 | 2535 | 568 |
| 441 | 20231214 | 112300 | 1765624285 | 2535 | 2535 | 2535 | 2535 | 63 |
| 442 | 20231214 | 112200 | 1765464580 | 2530 | 2535 | 2540 | 2530 | 2168 |
| 443 | 20231214 | 112100 | 1759974650 | 2540 | 2535 | 2540 | 2530 | 114 |
| 444 | 20231214 | 112000 | 1759685220 | 2535 | 2540 | 2540 | 2535 | 3626 |
| 445 | 20231214 | 111900 | 1750493295 | 2540 | 2540 | 2545 | 2535 | 4831 |
| 446 | 20231214 | 111800 | 1738222060 | 2540 | 2540 | 2540 | 2540 | 501 |
| 447 | 20231214 | 111700 | 1736949520 | 2545 | 2545 | 2545 | 2540 | 890 |
| 448 | 20231214 | 111600 | 1734688450 | 2545 | 2545 | 2545 | 2545 | 1245 |
| 449 | 20231214 | 111500 | 1731519925 | 2545 | 2545 | 2545 | 2545 | 997 |
| 450 | 20231214 | 111400 | 1728982560 | 2550 | 2550 | 2550 | 2550 | 178 |
| 451 | 20231214 | 111300 | 1728528660 | 2545 | 2550 | 2550 | 2545 | 125 |
| 452 | 20231214 | 111200 | 1728210205 | 2550 | 2555 | 2555 | 2550 | 1975 |
| 453 | 20231214 | 111100 | 1723173340 | 2555 | 2555 | 2555 | 2550 | 1975 |
| 454 | 20231214 | 111000 | 1718135765 | 2555 | 2555 | 2555 | 2555 | 4 |
| 455 | 20231214 | 110900 | 1718125545 | 2550 | 2550 | 2555 | 2550 | 52 |
| 456 | 20231214 | 110800 | 1717992930 | 2550 | 2555 | 2555 | 2550 | 108 |
| 457 | 20231214 | 110700 | 1717717500 | 2555 | 2545 | 2555 | 2545 | 142 |
| 458 | 20231214 | 110600 | 1717355920 | 2540 | 2540 | 2540 | 2540 | 0 |
| 459 | 20231214 | 110500 | 1717355920 | 2540 | 2545 | 2545 | 2535 | 493 |
| 460 | 20231214 | 110400 | 1716105430 | 2545 | 2540 | 2545 | 2535 | 1538 |
| 461 | 20231214 | 110300 | 1712201400 | 2535 | 2535 | 2535 | 2535 | 374 |
| 462 | 20231214 | 110200 | 1711253310 | 2535 | 2550 | 2550 | 2530 | 9848 |
| 463 | 20231214 | 110100 | 1686262150 | 2545 | 2550 | 2550 | 2545 | 3903 |
| 464 | 20231214 | 110000 | 1676328495 | 2550 | 2555 | 2555 | 2550 | 2528 |
| 465 | 20231214 | 105900 | 1669881775 | 2550 | 2555 | 2555 | 2550 | 386 |
| 466 | 20231214 | 105800 | 1668897465 | 2555 | 2550 | 2555 | 2550 | 47 |
| 467 | 20231214 | 105700 | 1668777610 | 2550 | 2560 | 2560 | 2550 | 3734 |
| 468 | 20231214 | 105600 | 1659245475 | 2560 | 2555 | 2560 | 2555 | 2818 |
| 469 | 20231214 | 105500 | 1652038570 | 2560 | 2560 | 2560 | 2560 | 80 |
| 470 | 20231214 | 105400 | 1651833770 | 2560 | 2555 | 2560 | 2555 | 79 |
| 471 | 20231214 | 105300 | 1651631565 | 2560 | 2560 | 2560 | 2560 | 7 |
| 472 | 20231214 | 105200 | 1651613645 | 2550 | 2550 | 2550 | 2550 | 5 |
| 473 | 20231214 | 105100 | 1651600895 | 2550 | 2555 | 2555 | 2550 | 3134 |
| 474 | 20231214 | 105000 | 1643605515 | 2555 | 2560 | 2560 | 2555 | 602 |
| 475 | 20231214 | 104900 | 1642067290 | 2560 | 2555 | 2560 | 2555 | 494 |
| 476 | 20231214 | 104800 | 1640803100 | 2560 | 2565 | 2565 | 2560 | 2173 |
| 477 | 20231214 | 104700 | 1635240205 | 2565 | 2565 | 2565 | 2565 | 2371 |
| 478 | 20231214 | 104600 | 1629158590 | 2565 | 2565 | 2565 | 2565 | 92 |
| 479 | 20231214 | 104500 | 1628922610 | 2570 | 2555 | 2570 | 2550 | 1801 |
| 480 | 20231214 | 104400 | 1624326190 | 2555 | 2555 | 2555 | 2555 | 445 |
| 481 | 20231214 | 104300 | 1623189215 | 2550 | 2555 | 2555 | 2550 | 601 |
| 482 | 20231214 | 104200 | 1621656170 | 2555 | 2570 | 2570 | 2555 | 756 |
| 483 | 20231214 | 104100 | 1619724105 | 2560 | 2565 | 2565 | 2560 | 164 |
| 484 | 20231214 | 104000 | 1619304215 | 2560 | 2565 | 2570 | 2560 | 1471 |
| 485 | 20231214 | 103900 | 1615530100 | 2565 | 2560 | 2565 | 2560 | 732 |
| 486 | 20231214 | 103800 | 1613653685 | 2565 | 2565 | 2565 | 2565 | 211 |
| 487 | 20231214 | 103700 | 1613112470 | 2565 | 2560 | 2565 | 2560 | 72 |
| 488 | 20231214 | 103600 | 1612927800 | 2560 | 2560 | 2565 | 2560 | 723 |
| 489 | 20231214 | 103500 | 1611075920 | 2565 | 2565 | 2565 | 2565 | 619 |
| 490 | 20231214 | 103400 | 1609488185 | 2560 | 2565 | 2570 | 2560 | 1625 |
| 491 | 20231214 | 103300 | 1605321335 | 2565 | 2565 | 2565 | 2565 | 14 |
| 492 | 20231214 | 103200 | 1605285425 | 2565 | 2550 | 2565 | 2550 | 229 |
| 493 | 20231214 | 103100 | 1604700575 | 2550 | 2555 | 2555 | 2550 | 1671 |
| 494 | 20231214 | 103000 | 1600438260 | 2550 | 2555 | 2555 | 2550 | 1040 |
| 495 | 20231214 | 102900 | 1597786010 | 2550 | 2560 | 2560 | 2550 | 451 |
| 496 | 20231214 | 102800 | 1596635275 | 2555 | 2560 | 2565 | 2555 | 4604 |
| 497 | 20231214 | 102700 | 1584861150 | 2565 | 2560 | 2565 | 2560 | 148 |
| 498 | 20231214 | 102600 | 1584482265 | 2560 | 2560 | 2565 | 2560 | 779 |
| 499 | 20231214 | 102500 | 1582488020 | 2560 | 2560 | 2565 | 2560 | 1260 |
| 500 | 20231214 | 102400 | 1579257410 | 2560 | 2565 | 2565 | 2560 | 3383 |
| 501 | 20231214 | 102300 | 1570596180 | 2565 | 2565 | 2565 | 2565 | 40 |
| 502 | 20231214 | 102200 | 1570493580 | 2570 | 2565 | 2570 | 2560 | 480 |
| 503 | 20231214 | 102100 | 1569262045 | 2565 | 2565 | 2565 | 2565 | 322 |
| 504 | 20231214 | 102000 | 1568436115 | 2560 | 2565 | 2570 | 2560 | 2762 |
| 505 | 20231214 | 101900 | 1561351745 | 2565 | 2565 | 2565 | 2565 | 166 |
| 506 | 20231214 | 101800 | 1560925955 | 2570 | 2565 | 2570 | 2565 | 948 |
| 507 | 20231214 | 101700 | 1558489615 | 2565 | 2560 | 2570 | 2560 | 945 |
| 508 | 20231214 | 101600 | 1556063205 | 2570 | 2570 | 2570 | 2560 | 824 |
| 509 | 20231214 | 101500 | 1553951545 | 2570 | 2570 | 2570 | 2565 | 1320 |
| 510 | 20231214 | 101400 | 1550564245 | 2570 | 2560 | 2570 | 2560 | 558 |
| 511 | 20231214 | 101300 | 1549131195 | 2560 | 2560 | 2560 | 2560 | 1340 |
| 512 | 20231214 | 101200 | 1545700795 | 2560 | 2565 | 2565 | 2545 | 9208 |
| 513 | 20231214 | 101100 | 1522170335 | 2565 | 2560 | 2565 | 2560 | 2219 |
| 514 | 20231214 | 101000 | 1516489595 | 2570 | 2570 | 2570 | 2560 | 5890 |
| 515 | 20231214 | 100900 | 1501361385 | 2575 | 2575 | 2575 | 2570 | 557 |
| 516 | 20231214 | 100800 | 1499927150 | 2575 | 2575 | 2575 | 2570 | 1774 |
| 517 | 20231214 | 100700 | 1495362910 | 2575 | 2570 | 2575 | 2570 | 1169 |
| 518 | 20231214 | 100600 | 1492354050 | 2570 | 2570 | 2570 | 2570 | 4780 |
| 519 | 20231214 | 100500 | 1480069450 | 2570 | 2560 | 2570 | 2560 | 1772 |
| 520 | 20231214 | 100400 | 1475525175 | 2560 | 2560 | 2565 | 2560 | 2888 |
| 521 | 20231214 | 100300 | 1468129145 | 2560 | 2555 | 2560 | 2555 | 1277 |
| 522 | 20231214 | 100200 | 1464860505 | 2560 | 2555 | 2560 | 2555 | 834 |
| 523 | 20231214 | 100100 | 1462729110 | 2560 | 2565 | 2565 | 2555 | 514 |
| 524 | 20231214 | 100000 | 1461411625 | 2565 | 2560 | 2565 | 2560 | 555 |
| 525 | 20231214 | 095900 | 1459990565 | 2560 | 2560 | 2560 | 2560 | 47 |
| 526 | 20231214 | 095800 | 1459870245 | 2560 | 2565 | 2565 | 2560 | 759 |
| 527 | 20231214 | 095700 | 1457927155 | 2555 | 2550 | 2565 | 2550 | 1871 |
| 528 | 20231214 | 095600 | 1453134480 | 2550 | 2560 | 2560 | 2545 | 5262 |
| 529 | 20231214 | 095500 | 1439704065 | 2560 | 2555 | 2560 | 2555 | 2437 |
| 530 | 20231214 | 095400 | 1433472820 | 2555 | 2540 | 2570 | 2525 | 15705 |
| 531 | 20231214 | 095300 | 1393365085 | 2510 | 2535 | 2555 | 2490 | 77034 |
| 532 | 20231214 | 095200 | 1200461830 | 2535 | 2550 | 2555 | 2520 | 12841 |
| 533 | 20231214 | 095100 | 1167937475 | 2550 | 2575 | 2575 | 2540 | 43130 |
| 534 | 20231214 | 095000 | 1058034370 | 2575 | 2565 | 2575 | 2565 | 1523 |
| 535 | 20231214 | 094900 | 1054115995 | 2560 | 2575 | 2575 | 2555 | 3544 |
| 536 | 20231214 | 094800 | 1045038565 | 2570 | 2605 | 2605 | 2530 | 76825 |
| 537 | 20231214 | 094700 | 848306470 | 2605 | 2615 | 2615 | 2605 | 2788 |
| 538 | 20231214 | 094600 | 841038850 | 2610 | 2615 | 2615 | 2610 | 1544 |
| 539 | 20231214 | 094500 | 837006325 | 2610 | 2615 | 2620 | 2605 | 1118 |
| 540 | 20231214 | 094400 | 834084820 | 2605 | 2615 | 2615 | 2605 | 2796 |
| 541 | 20231214 | 094300 | 826786990 | 2615 | 2610 | 2615 | 2610 | 720 |
| 542 | 20231214 | 094200 | 824904240 | 2615 | 2615 | 2615 | 2600 | 1551 |
| 543 | 20231214 | 094100 | 820861035 | 2620 | 2595 | 2620 | 2595 | 1127 |
| 544 | 20231214 | 094000 | 817909525 | 2615 | 2580 | 2615 | 2580 | 7737 |
| 545 | 20231214 | 093900 | 797832350 | 2590 | 2605 | 2610 | 2580 | 18256 |
| 546 | 20231214 | 093800 | 750532705 | 2610 | 2620 | 2620 | 2600 | 3965 |
| 547 | 20231214 | 093700 | 740208085 | 2620 | 2615 | 2620 | 2600 | 2881 |
| 548 | 20231214 | 093600 | 732698540 | 2605 | 2620 | 2625 | 2595 | 4070 |
| 549 | 20231214 | 093500 | 722092240 | 2615 | 2625 | 2635 | 2600 | 5204 |
| 550 | 20231214 | 093400 | 708512875 | 2635 | 2630 | 2640 | 2610 | 14124 |
| 551 | 20231214 | 093300 | 671527780 | 2640 | 2655 | 2655 | 2620 | 12863 |
| 552 | 20231214 | 093200 | 637729510 | 2645 | 2695 | 2695 | 2640 | 15802 |
| 553 | 20231214 | 093100 | 595826850 | 2665 | 2685 | 2695 | 2655 | 10105 |
| 554 | 20231214 | 093000 | 568872905 | 2680 | 2695 | 2695 | 2680 | 409 |
| 555 | 20231214 | 092900 | 567772270 | 2695 | 2695 | 2695 | 2670 | 5139 |
| 556 | 20231214 | 092800 | 554006320 | 2700 | 2685 | 2700 | 2680 | 2860 |
| 557 | 20231214 | 092700 | 546339230 | 2705 | 2700 | 2710 | 2685 | 1275 |
| 558 | 20231214 | 092600 | 542913805 | 2700 | 2685 | 2700 | 2685 | 5022 |
| 559 | 20231214 | 092500 | 529427890 | 2685 | 2710 | 2710 | 2685 | 11174 |
| 560 | 20231214 | 092400 | 499333120 | 2705 | 2710 | 2710 | 2705 | 2442 |
| 561 | 20231214 | 092300 | 492719475 | 2710 | 2710 | 2715 | 2705 | 5976 |
| 562 | 20231214 | 092200 | 476547005 | 2715 | 2720 | 2720 | 2710 | 8617 |
| 563 | 20231214 | 092100 | 453161000 | 2720 | 2715 | 2725 | 2715 | 364 |
| 564 | 20231214 | 092000 | 452169845 | 2725 | 2715 | 2725 | 2715 | 5112 |
| 565 | 20231214 | 091900 | 438277590 | 2715 | 2715 | 2720 | 2710 | 3266 |
| 566 | 20231214 | 091800 | 429415300 | 2715 | 2710 | 2720 | 2705 | 5191 |
| 567 | 20231214 | 091700 | 415334565 | 2710 | 2710 | 2715 | 2710 | 1760 |
| 568 | 20231214 | 091600 | 410562800 | 2700 | 2705 | 2715 | 2700 | 379 |
| 569 | 20231214 | 091500 | 409538375 | 2715 | 2680 | 2720 | 2680 | 5315 |
| 570 | 20231214 | 091400 | 395195570 | 2680 | 2695 | 2695 | 2670 | 2087 |
| 571 | 20231214 | 091300 | 389585635 | 2695 | 2710 | 2715 | 2695 | 6474 |
| 572 | 20231214 | 091200 | 372094800 | 2710 | 2725 | 2725 | 2710 | 1904 |
| 573 | 20231214 | 091100 | 366928560 | 2715 | 2725 | 2725 | 2715 | 3520 |
| 574 | 20231214 | 091000 | 357349120 | 2725 | 2730 | 2740 | 2710 | 12782 |
| 575 | 20231214 | 090900 | 322486540 | 2730 | 2705 | 2730 | 2700 | 19073 |
| 576 | 20231214 | 090800 | 270671005 | 2690 | 2660 | 2710 | 2660 | 21200 |
| 577 | 20231214 | 090700 | 213637835 | 2675 | 2660 | 2675 | 2650 | 1675 |
| 578 | 20231214 | 090600 | 209183725 | 2675 | 2675 | 2675 | 2650 | 8533 |
| 579 | 20231214 | 090500 | 186519445 | 2675 | 2680 | 2680 | 2655 | 5690 |
| 580 | 20231214 | 090400 | 171379910 | 2665 | 2675 | 2680 | 2665 | 6279 |
| 581 | 20231214 | 090300 | 154618570 | 2680 | 2685 | 2685 | 2675 | 384 |
| 582 | 20231214 | 090200 | 153589430 | 2670 | 2690 | 2690 | 2670 | 14536 |
| 583 | 20231214 | 090100 | 114631105 | 2680 | 2695 | 2700 | 2680 | 18185 |
| 584 | 20231214 | 090000 | 65744670 | 2695 | 2695 | 2700 | 2695 | 24395 |