29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 3 | 20231215 | 184700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20231215 | 184600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20231215 | 184500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20231215 | 184400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20231215 | 184300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20231215 | 184200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20231215 | 184100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20231215 | 184000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20231215 | 183900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20231215 | 183800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20231215 | 183700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20231215 | 183600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20231215 | 183500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20231215 | 183400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20231215 | 183300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20231215 | 183200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20231215 | 183100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20231215 | 183000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20231215 | 182900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20231215 | 182800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20231215 | 182700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20231215 | 182600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20231215 | 182500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20231215 | 182400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20231215 | 182300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20231215 | 182200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20231215 | 182100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20231215 | 182000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20231215 | 181900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20231215 | 181800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 33 | 20231215 | 181700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20231215 | 181600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20231215 | 181500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20231215 | 181400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20231215 | 181300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20231215 | 181200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20231215 | 181100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20231215 | 181000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20231215 | 180900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20231215 | 180800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20231215 | 180700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20231215 | 180600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20231215 | 180500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20231215 | 180400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20231215 | 180300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20231215 | 180200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20231215 | 180100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20231215 | 180000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20231215 | 175900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20231215 | 175800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20231215 | 175700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20231215 | 175600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20231215 | 175500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20231215 | 175400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20231215 | 175300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20231215 | 175200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20231215 | 175100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20231215 | 175000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20231215 | 174900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20231215 | 174800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 63 | 20231215 | 174700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20231215 | 174600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20231215 | 174500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20231215 | 174400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20231215 | 174300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20231215 | 174200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20231215 | 174100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20231215 | 174000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20231215 | 173900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20231215 | 173800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20231215 | 173700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20231215 | 173600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20231215 | 173500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20231215 | 173400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20231215 | 173300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20231215 | 173200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20231215 | 173100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20231215 | 173000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20231215 | 172900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20231215 | 172800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20231215 | 172700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20231215 | 172600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20231215 | 172500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20231215 | 172400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20231215 | 172300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20231215 | 172200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20231215 | 172100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20231215 | 172000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20231215 | 171900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20231215 | 171800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 93 | 20231215 | 171700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20231215 | 171600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20231215 | 171500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20231215 | 171400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20231215 | 171300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20231215 | 171200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20231215 | 171100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20231215 | 171000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20231215 | 170900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20231215 | 170800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20231215 | 170700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20231215 | 170600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20231215 | 170500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20231215 | 170400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20231215 | 170300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20231215 | 170200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20231215 | 170100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20231215 | 170000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20231215 | 165900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20231215 | 165800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20231215 | 165700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20231215 | 165600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20231215 | 165500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20231215 | 165400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20231215 | 165300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20231215 | 165200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20231215 | 165100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20231215 | 165000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20231215 | 164900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20231215 | 164800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 123 | 20231215 | 164700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20231215 | 164600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20231215 | 164500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20231215 | 164400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20231215 | 164300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20231215 | 164200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20231215 | 164100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20231215 | 164000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20231215 | 163900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20231215 | 163800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20231215 | 163700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20231215 | 163600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20231215 | 163500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20231215 | 163400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20231215 | 163300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20231215 | 163200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20231215 | 163100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20231215 | 163000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20231215 | 162900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20231215 | 162800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20231215 | 162700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20231215 | 162600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20231215 | 162500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20231215 | 162400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20231215 | 162300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20231215 | 162200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20231215 | 162100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20231215 | 162000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20231215 | 161900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20231215 | 161800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 153 | 20231215 | 161700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20231215 | 161600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20231215 | 161500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20231215 | 161400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20231215 | 161300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20231215 | 161200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20231215 | 161100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20231215 | 161000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20231215 | 160900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20231215 | 160800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20231215 | 160700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20231215 | 160600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20231215 | 160500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20231215 | 160400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20231215 | 160300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20231215 | 160200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20231215 | 160100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20231215 | 160000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20231215 | 155900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20231215 | 155800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20231215 | 155700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20231215 | 155600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20231215 | 155500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20231215 | 155400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20231215 | 155300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20231215 | 155200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20231215 | 155100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20231215 | 155000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20231215 | 154900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20231215 | 154800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 183 | 20231215 | 154700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20231215 | 154600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20231215 | 154500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20231215 | 154400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20231215 | 154300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20231215 | 154200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20231215 | 154100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20231215 | 154000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20231215 | 153900 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20231215 | 153800 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20231215 | 153700 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20231215 | 153600 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20231215 | 153500 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20231215 | 153400 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20231215 | 153300 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20231215 | 153200 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20231215 | 153100 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20231215 | 153000 | 3812998350 | 2790 | 2790 | 2790 | 2790 | 10241 |
| 201 | 20231215 | 152900 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20231215 | 152800 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20231215 | 152700 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20231215 | 152600 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20231215 | 152500 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20231215 | 152400 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20231215 | 152300 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20231215 | 152200 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20231215 | 152100 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20231215 | 152000 | 3784425960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20231215 | 151900 | 3784425960 | 2800 | 2800 | 2800 | 2795 | 1995 |
| 212 | 20231215 | 151800 | 3778848805 | 2795 | 2795 | 2800 | 2795 | 723 |
| 213 | 20231215 | 151700 | 3776825205 | 2800 | 2800 | 2800 | 2800 | 450 |
| 214 | 20231215 | 151600 | 3775565205 | 2805 | 2800 | 2805 | 2800 | 4121 |
| 215 | 20231215 | 151500 | 3764026300 | 2800 | 2790 | 2800 | 2790 | 2528 |
| 216 | 20231215 | 151400 | 3756953595 | 2795 | 2800 | 2800 | 2790 | 2425 |
| 217 | 20231215 | 151300 | 3750176255 | 2800 | 2800 | 2800 | 2795 | 1155 |
| 218 | 20231215 | 151200 | 3746948005 | 2795 | 2795 | 2800 | 2795 | 1834 |
| 219 | 20231215 | 151100 | 3741821965 | 2795 | 2795 | 2795 | 2790 | 5067 |
| 220 | 20231215 | 151000 | 3727681200 | 2795 | 2800 | 2800 | 2795 | 954 |
| 221 | 20231215 | 150900 | 3725014720 | 2800 | 2795 | 2800 | 2795 | 1581 |
| 222 | 20231215 | 150800 | 3720595425 | 2795 | 2800 | 2800 | 2795 | 873 |
| 223 | 20231215 | 150700 | 3718155380 | 2795 | 2795 | 2795 | 2795 | 1095 |
| 224 | 20231215 | 150600 | 3715094855 | 2800 | 2795 | 2800 | 2795 | 122 |
| 225 | 20231215 | 150500 | 3714753815 | 2795 | 2795 | 2795 | 2795 | 4233 |
| 226 | 20231215 | 150400 | 3702922580 | 2795 | 2795 | 2795 | 2790 | 115 |
| 227 | 20231215 | 150300 | 3702601160 | 2795 | 2790 | 2795 | 2790 | 7074 |
| 228 | 20231215 | 150200 | 3682864475 | 2795 | 2790 | 2795 | 2790 | 4622 |
| 229 | 20231215 | 150100 | 3669968860 | 2790 | 2790 | 2795 | 2790 | 2517 |
| 230 | 20231215 | 150000 | 3662946380 | 2790 | 2795 | 2795 | 2790 | 224 |
| 231 | 20231215 | 145900 | 3662321275 | 2795 | 2795 | 2795 | 2790 | 2076 |
| 232 | 20231215 | 145800 | 3656520710 | 2795 | 2795 | 2800 | 2795 | 1985 |
| 233 | 20231215 | 145700 | 3650972625 | 2795 | 2795 | 2800 | 2795 | 432 |
| 234 | 20231215 | 145600 | 3649765175 | 2795 | 2795 | 2800 | 2795 | 1353 |
| 235 | 20231215 | 145500 | 3645983475 | 2800 | 2795 | 2800 | 2795 | 9 |
| 236 | 20231215 | 145400 | 3645958300 | 2795 | 2795 | 2800 | 2795 | 563 |
| 237 | 20231215 | 145300 | 3644384520 | 2800 | 2800 | 2800 | 2795 | 87 |
| 238 | 20231215 | 145200 | 3644141325 | 2795 | 2795 | 2795 | 2790 | 6972 |
| 239 | 20231215 | 145100 | 3624654590 | 2790 | 2795 | 2795 | 2790 | 836 |
| 240 | 20231215 | 145000 | 3622320495 | 2795 | 2800 | 2800 | 2795 | 5221 |
| 241 | 20231215 | 144900 | 3607725300 | 2800 | 2800 | 2800 | 2795 | 1303 |
| 242 | 20231215 | 144800 | 3604077350 | 2800 | 2795 | 2800 | 2795 | 35 |
| 243 | 20231215 | 144700 | 3603979500 | 2800 | 2795 | 2800 | 2795 | 6239 |
| 244 | 20231215 | 144600 | 3586541485 | 2800 | 2800 | 2800 | 2800 | 2 |
| 245 | 20231215 | 144500 | 3586535885 | 2795 | 2795 | 2795 | 2795 | 1013 |
| 246 | 20231215 | 144400 | 3583704550 | 2795 | 2795 | 2800 | 2795 | 1240 |
| 247 | 20231215 | 144300 | 3580238740 | 2795 | 2800 | 2800 | 2795 | 2781 |
| 248 | 20231215 | 144200 | 3572465515 | 2805 | 2795 | 2805 | 2795 | 1661 |
| 249 | 20231215 | 144100 | 3567816210 | 2800 | 2795 | 2800 | 2795 | 1001 |
| 250 | 20231215 | 144000 | 3565018410 | 2795 | 2800 | 2800 | 2795 | 422 |
| 251 | 20231215 | 143900 | 3563836850 | 2795 | 2800 | 2800 | 2795 | 1856 |
| 252 | 20231215 | 143800 | 3558640710 | 2800 | 2800 | 2805 | 2800 | 366 |
| 253 | 20231215 | 143700 | 3557615905 | 2800 | 2800 | 2800 | 2800 | 50 |
| 254 | 20231215 | 143600 | 3557475905 | 2805 | 2800 | 2805 | 2800 | 796 |
| 255 | 20231215 | 143500 | 3555247085 | 2800 | 2800 | 2800 | 2800 | 2557 |
| 256 | 20231215 | 143400 | 3548087485 | 2800 | 2800 | 2800 | 2800 | 6992 |
| 257 | 20231215 | 143300 | 3528509885 | 2805 | 2800 | 2805 | 2800 | 503 |
| 258 | 20231215 | 143200 | 3527101470 | 2800 | 2800 | 2800 | 2800 | 843 |
| 259 | 20231215 | 143100 | 3524741070 | 2800 | 2800 | 2800 | 2800 | 738 |
| 260 | 20231215 | 143000 | 3522674670 | 2800 | 2800 | 2800 | 2800 | 7 |
| 261 | 20231215 | 142900 | 3522655070 | 2800 | 2805 | 2805 | 2800 | 1004 |
| 262 | 20231215 | 142800 | 3519843855 | 2805 | 2805 | 2805 | 2800 | 203 |
| 263 | 20231215 | 142700 | 3519274940 | 2805 | 2800 | 2805 | 2800 | 8335 |
| 264 | 20231215 | 142600 | 3495936920 | 2800 | 2790 | 2800 | 2790 | 5136 |
| 265 | 20231215 | 142500 | 3481589455 | 2790 | 2800 | 2800 | 2790 | 1512 |
| 266 | 20231215 | 142400 | 3477362955 | 2795 | 2795 | 2795 | 2795 | 859 |
| 267 | 20231215 | 142300 | 3474962050 | 2795 | 2795 | 2795 | 2795 | 3689 |
| 268 | 20231215 | 142200 | 3464651295 | 2795 | 2795 | 2795 | 2790 | 694 |
| 269 | 20231215 | 142100 | 3462711815 | 2795 | 2800 | 2800 | 2795 | 3304 |
| 270 | 20231215 | 142000 | 3453476120 | 2795 | 2800 | 2800 | 2795 | 93 |
| 271 | 20231215 | 141900 | 3453215750 | 2795 | 2795 | 2800 | 2795 | 1607 |
| 272 | 20231215 | 141800 | 3448721375 | 2800 | 2800 | 2800 | 2800 | 68 |
| 273 | 20231215 | 141700 | 3448530975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 274 | 20231215 | 141600 | 3448530975 | 2795 | 2800 | 2800 | 2795 | 581 |
| 275 | 20231215 | 141500 | 3446907075 | 2800 | 2800 | 2800 | 2795 | 1028 |
| 276 | 20231215 | 141400 | 3444033675 | 2800 | 2795 | 2800 | 2795 | 1096 |
| 277 | 20231215 | 141300 | 3440964885 | 2800 | 2795 | 2800 | 2795 | 3 |
| 278 | 20231215 | 141200 | 3440956495 | 2795 | 2800 | 2800 | 2795 | 209 |
| 279 | 20231215 | 141100 | 3440372295 | 2800 | 2795 | 2800 | 2795 | 3105 |
| 280 | 20231215 | 141000 | 3431693810 | 2795 | 2800 | 2800 | 2795 | 18720 |
| 281 | 20231215 | 140900 | 3379364495 | 2800 | 2795 | 2800 | 2795 | 219 |
| 282 | 20231215 | 140800 | 3378752365 | 2795 | 2795 | 2795 | 2795 | 723 |
| 283 | 20231215 | 140700 | 3376731580 | 2800 | 2795 | 2800 | 2795 | 1158 |
| 284 | 20231215 | 140600 | 3373489550 | 2795 | 2795 | 2800 | 2795 | 383 |
| 285 | 20231215 | 140500 | 3372419050 | 2800 | 2795 | 2800 | 2795 | 501 |
| 286 | 20231215 | 140400 | 3371018750 | 2800 | 2800 | 2800 | 2800 | 17 |
| 287 | 20231215 | 140300 | 3370971150 | 2795 | 2800 | 2800 | 2795 | 4058 |
| 288 | 20231215 | 140200 | 3359617770 | 2800 | 2800 | 2800 | 2795 | 421 |
| 289 | 20231215 | 140100 | 3358439000 | 2805 | 2800 | 2805 | 2800 | 303 |
| 290 | 20231215 | 140000 | 3357590330 | 2800 | 2800 | 2805 | 2800 | 1012 |
| 291 | 20231215 | 135900 | 3354756720 | 2800 | 2800 | 2800 | 2800 | 90 |
| 292 | 20231215 | 135800 | 3354504720 | 2800 | 2800 | 2800 | 2800 | 4156 |
| 293 | 20231215 | 135700 | 3342867920 | 2800 | 2800 | 2800 | 2800 | 1389 |
| 294 | 20231215 | 135600 | 3338978720 | 2800 | 2800 | 2800 | 2800 | 1531 |
| 295 | 20231215 | 135500 | 3334691920 | 2800 | 2800 | 2800 | 2800 | 4472 |
| 296 | 20231215 | 135400 | 3322170320 | 2805 | 2805 | 2805 | 2805 | 0 |
| 297 | 20231215 | 135300 | 3322170320 | 2805 | 2805 | 2805 | 2805 | 69 |
| 298 | 20231215 | 135200 | 3321976775 | 2805 | 2805 | 2805 | 2805 | 7256 |
| 299 | 20231215 | 135100 | 3301623695 | 2805 | 2805 | 2805 | 2805 | 780 |
| 300 | 20231215 | 135000 | 3299435795 | 2805 | 2810 | 2810 | 2805 | 1516 |
| 301 | 20231215 | 134900 | 3295183400 | 2810 | 2805 | 2810 | 2805 | 184 |
| 302 | 20231215 | 134800 | 3294667110 | 2805 | 2805 | 2810 | 2805 | 2534 |
| 303 | 20231215 | 134700 | 3287559230 | 2805 | 2805 | 2805 | 2805 | 2495 |
| 304 | 20231215 | 134600 | 3280560755 | 2805 | 2810 | 2810 | 2805 | 2 |
| 305 | 20231215 | 134500 | 3280555140 | 2805 | 2805 | 2810 | 2805 | 3012 |
| 306 | 20231215 | 134400 | 3272096470 | 2805 | 2810 | 2810 | 2805 | 215 |
| 307 | 20231215 | 134300 | 3271492470 | 2810 | 2805 | 2810 | 2805 | 318 |
| 308 | 20231215 | 134200 | 3270600470 | 2805 | 2805 | 2805 | 2805 | 100 |
| 309 | 20231215 | 134100 | 3270319970 | 2805 | 2805 | 2805 | 2805 | 1386 |
| 310 | 20231215 | 134000 | 3266432240 | 2805 | 2805 | 2805 | 2805 | 7 |
| 311 | 20231215 | 133900 | 3266412605 | 2805 | 2805 | 2805 | 2805 | 131 |
| 312 | 20231215 | 133800 | 3266045150 | 2805 | 2805 | 2805 | 2805 | 65 |
| 313 | 20231215 | 133700 | 3265862825 | 2805 | 2800 | 2805 | 2800 | 467 |
| 314 | 20231215 | 133600 | 3264553070 | 2800 | 2805 | 2805 | 2800 | 19 |
| 315 | 20231215 | 133500 | 3264499855 | 2800 | 2800 | 2800 | 2800 | 403 |
| 316 | 20231215 | 133400 | 3263371455 | 2800 | 2805 | 2805 | 2800 | 84 |
| 317 | 20231215 | 133300 | 3263135935 | 2805 | 2805 | 2805 | 2805 | 342 |
| 318 | 20231215 | 133200 | 3262176625 | 2805 | 2805 | 2805 | 2805 | 91 |
| 319 | 20231215 | 133100 | 3261921370 | 2805 | 2800 | 2805 | 2800 | 61 |
| 320 | 20231215 | 133000 | 3261750515 | 2800 | 2800 | 2800 | 2800 | 1300 |
| 321 | 20231215 | 132900 | 3258110515 | 2800 | 2800 | 2800 | 2800 | 42 |
| 322 | 20231215 | 132800 | 3257992915 | 2800 | 2810 | 2810 | 2800 | 664 |
| 323 | 20231215 | 132700 | 3256127575 | 2800 | 2805 | 2805 | 2800 | 143 |
| 324 | 20231215 | 132600 | 3255726590 | 2800 | 2800 | 2800 | 2800 | 105 |
| 325 | 20231215 | 132500 | 3255432590 | 2800 | 2805 | 2805 | 2800 | 1341 |
| 326 | 20231215 | 132400 | 3251671090 | 2805 | 2805 | 2805 | 2805 | 100 |
| 327 | 20231215 | 132300 | 3251390590 | 2805 | 2805 | 2810 | 2805 | 685 |
| 328 | 20231215 | 132200 | 3249469155 | 2800 | 2800 | 2805 | 2800 | 2581 |
| 329 | 20231215 | 132100 | 3242242345 | 2800 | 2805 | 2805 | 2800 | 3395 |
| 330 | 20231215 | 132000 | 3232719375 | 2810 | 2810 | 2810 | 2810 | 24 |
| 331 | 20231215 | 131900 | 3232651935 | 2810 | 2810 | 2810 | 2805 | 541 |
| 332 | 20231215 | 131800 | 3231131975 | 2810 | 2810 | 2810 | 2810 | 1263 |
| 333 | 20231215 | 131700 | 3227582945 | 2810 | 2810 | 2810 | 2810 | 251 |
| 334 | 20231215 | 131600 | 3226877635 | 2810 | 2800 | 2810 | 2800 | 17494 |
| 335 | 20231215 | 131500 | 3177736600 | 2800 | 2805 | 2805 | 2800 | 2643 |
| 336 | 20231215 | 131400 | 3170323105 | 2805 | 2805 | 2805 | 2805 | 430 |
| 337 | 20231215 | 131300 | 3169116955 | 2805 | 2805 | 2805 | 2805 | 394 |
| 338 | 20231215 | 131200 | 3168011785 | 2805 | 2805 | 2810 | 2805 | 4748 |
| 339 | 20231215 | 131100 | 3154693145 | 2810 | 2805 | 2810 | 2805 | 18 |
| 340 | 20231215 | 131000 | 3154642635 | 2805 | 2805 | 2810 | 2805 | 344 |
| 341 | 20231215 | 130900 | 3153677460 | 2805 | 2810 | 2810 | 2805 | 2484 |
| 342 | 20231215 | 130800 | 3146709000 | 2805 | 2800 | 2805 | 2800 | 5339 |
| 343 | 20231215 | 130700 | 3131744590 | 2800 | 2805 | 2805 | 2800 | 4000 |
| 344 | 20231215 | 130600 | 3120534590 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 345 | 20231215 | 130500 | 3112119590 | 2805 | 2805 | 2805 | 2805 | 65 |
| 346 | 20231215 | 130400 | 3111937265 | 2805 | 2800 | 2805 | 2800 | 58 |
| 347 | 20231215 | 130300 | 3111774740 | 2800 | 2800 | 2800 | 2800 | 2571 |
| 348 | 20231215 | 130200 | 3104575940 | 2805 | 2805 | 2805 | 2805 | 147 |
| 349 | 20231215 | 130100 | 3104163605 | 2805 | 2800 | 2805 | 2800 | 7490 |
| 350 | 20231215 | 130000 | 3083165390 | 2800 | 2795 | 2800 | 2795 | 1731 |
| 351 | 20231215 | 125900 | 3078326620 | 2795 | 2795 | 2795 | 2795 | 5214 |
| 352 | 20231215 | 125800 | 3063753490 | 2795 | 2795 | 2800 | 2795 | 1406 |
| 353 | 20231215 | 125700 | 3059823220 | 2800 | 2795 | 2800 | 2795 | 4060 |
| 354 | 20231215 | 125600 | 3048474785 | 2795 | 2800 | 2800 | 2795 | 2262 |
| 355 | 20231215 | 125500 | 3042152430 | 2795 | 2800 | 2800 | 2795 | 2493 |
| 356 | 20231215 | 125400 | 3035182030 | 2805 | 2800 | 2805 | 2800 | 165 |
| 357 | 20231215 | 125300 | 3034720015 | 2795 | 2800 | 2800 | 2795 | 92 |
| 358 | 20231215 | 125200 | 3034462825 | 2800 | 2800 | 2800 | 2800 | 1025 |
| 359 | 20231215 | 125100 | 3031592825 | 2800 | 2800 | 2805 | 2795 | 2961 |
| 360 | 20231215 | 125000 | 3023302520 | 2800 | 2795 | 2800 | 2795 | 2439 |
| 361 | 20231215 | 124900 | 3016480505 | 2800 | 2800 | 2800 | 2795 | 1111 |
| 362 | 20231215 | 124800 | 3013375055 | 2800 | 2800 | 2800 | 2800 | 2120 |
| 363 | 20231215 | 124700 | 3007439055 | 2800 | 2800 | 2800 | 2795 | 846 |
| 364 | 20231215 | 124600 | 3005073485 | 2800 | 2800 | 2800 | 2800 | 150 |
| 365 | 20231215 | 124500 | 3004653485 | 2795 | 2795 | 2800 | 2795 | 226 |
| 366 | 20231215 | 124400 | 3004021195 | 2795 | 2800 | 2800 | 2795 | 1205 |
| 367 | 20231215 | 124300 | 3000647845 | 2795 | 2800 | 2800 | 2795 | 377 |
| 368 | 20231215 | 124200 | 2999592310 | 2800 | 2800 | 2800 | 2795 | 3721 |
| 369 | 20231215 | 124100 | 2989190010 | 2795 | 2800 | 2800 | 2795 | 102 |
| 370 | 20231215 | 124000 | 2988904415 | 2800 | 2800 | 2800 | 2800 | 67 |
| 371 | 20231215 | 123900 | 2988716815 | 2795 | 2805 | 2805 | 2795 | 2151 |
| 372 | 20231215 | 123800 | 2982704510 | 2805 | 2805 | 2805 | 2800 | 3540 |
| 373 | 20231215 | 123700 | 2972791440 | 2805 | 2800 | 2805 | 2800 | 2120 |
| 374 | 20231215 | 123600 | 2966844920 | 2805 | 2805 | 2805 | 2805 | 31 |
| 375 | 20231215 | 123500 | 2966757965 | 2800 | 2805 | 2805 | 2800 | 659 |
| 376 | 20231215 | 123400 | 2964910970 | 2800 | 2800 | 2805 | 2800 | 344 |
| 377 | 20231215 | 123300 | 2963947720 | 2805 | 2805 | 2805 | 2805 | 2101 |
| 378 | 20231215 | 123200 | 2958054415 | 2805 | 2805 | 2805 | 2805 | 221 |
| 379 | 20231215 | 123100 | 2957434510 | 2805 | 2805 | 2805 | 2805 | 479 |
| 380 | 20231215 | 123000 | 2956090915 | 2805 | 2805 | 2805 | 2805 | 151 |
| 381 | 20231215 | 122900 | 2955667360 | 2805 | 2800 | 2805 | 2800 | 6549 |
| 382 | 20231215 | 122800 | 2937328140 | 2800 | 2800 | 2800 | 2800 | 1459 |
| 383 | 20231215 | 122700 | 2933242940 | 2795 | 2795 | 2795 | 2795 | 2150 |
| 384 | 20231215 | 122600 | 2927233690 | 2795 | 2800 | 2800 | 2795 | 3188 |
| 385 | 20231215 | 122500 | 2918322220 | 2800 | 2800 | 2800 | 2800 | 1287 |
| 386 | 20231215 | 122400 | 2914718620 | 2800 | 2800 | 2800 | 2800 | 1317 |
| 387 | 20231215 | 122300 | 2911031020 | 2800 | 2800 | 2800 | 2800 | 328 |
| 388 | 20231215 | 122200 | 2910112620 | 2800 | 2800 | 2800 | 2795 | 842 |
| 389 | 20231215 | 122100 | 2907759020 | 2795 | 2795 | 2800 | 2795 | 1020 |
| 390 | 20231215 | 122000 | 2904908090 | 2795 | 2800 | 2800 | 2795 | 1955 |
| 391 | 20231215 | 121900 | 2899435215 | 2800 | 2800 | 2800 | 2800 | 1291 |
| 392 | 20231215 | 121800 | 2895820415 | 2800 | 2800 | 2800 | 2795 | 1480 |
| 393 | 20231215 | 121700 | 2891677515 | 2800 | 2805 | 2805 | 2800 | 7605 |
| 394 | 20231215 | 121600 | 2870383500 | 2800 | 2800 | 2805 | 2800 | 5062 |
| 395 | 20231215 | 121500 | 2856209895 | 2800 | 2800 | 2805 | 2800 | 466 |
| 396 | 20231215 | 121400 | 2854905065 | 2805 | 2805 | 2805 | 2805 | 11 |
| 397 | 20231215 | 121300 | 2854874210 | 2805 | 2805 | 2805 | 2800 | 128 |
| 398 | 20231215 | 121200 | 2854515420 | 2800 | 2800 | 2800 | 2800 | 254 |
| 399 | 20231215 | 121100 | 2853804220 | 2805 | 2800 | 2805 | 2800 | 165 |
| 400 | 20231215 | 121000 | 2853342210 | 2805 | 2805 | 2805 | 2800 | 156 |
| 401 | 20231215 | 120900 | 2852904880 | 2805 | 2805 | 2805 | 2805 | 37 |
| 402 | 20231215 | 120800 | 2852801095 | 2800 | 2805 | 2805 | 2800 | 301 |
| 403 | 20231215 | 120700 | 2851958290 | 2805 | 2800 | 2805 | 2800 | 6 |
| 404 | 20231215 | 120600 | 2851941485 | 2800 | 2805 | 2805 | 2800 | 309 |
| 405 | 20231215 | 120500 | 2851074990 | 2800 | 2800 | 2800 | 2800 | 10 |
| 406 | 20231215 | 120400 | 2851046990 | 2800 | 2805 | 2805 | 2800 | 7300 |
| 407 | 20231215 | 120300 | 2830596340 | 2805 | 2810 | 2810 | 2805 | 549 |
| 408 | 20231215 | 120200 | 2829056345 | 2805 | 2805 | 2805 | 2805 | 0 |
| 409 | 20231215 | 120100 | 2829056345 | 2805 | 2805 | 2810 | 2805 | 2243 |
| 410 | 20231215 | 120000 | 2822760680 | 2805 | 2805 | 2810 | 2805 | 330 |
| 411 | 20231215 | 115900 | 2821835025 | 2810 | 2805 | 2810 | 2805 | 195 |
| 412 | 20231215 | 115800 | 2821287930 | 2805 | 2805 | 2810 | 2805 | 2684 |
| 413 | 20231215 | 115700 | 2813758810 | 2805 | 2810 | 2810 | 2805 | 154 |
| 414 | 20231215 | 115600 | 2813326335 | 2810 | 2810 | 2810 | 2810 | 50 |
| 415 | 20231215 | 115500 | 2813185835 | 2805 | 2800 | 2810 | 2800 | 319 |
| 416 | 20231215 | 115400 | 2812291040 | 2800 | 2805 | 2805 | 2800 | 2510 |
| 417 | 20231215 | 115300 | 2805251355 | 2810 | 2805 | 2810 | 2800 | 1009 |
| 418 | 20231215 | 115200 | 2802425050 | 2800 | 2805 | 2805 | 2800 | 4269 |
| 419 | 20231215 | 115100 | 2790451845 | 2805 | 2810 | 2810 | 2805 | 18 |
| 420 | 20231215 | 115000 | 2790401305 | 2805 | 2810 | 2810 | 2800 | 674 |
| 421 | 20231215 | 114900 | 2788511155 | 2805 | 2805 | 2810 | 2805 | 1348 |
| 422 | 20231215 | 114800 | 2784727505 | 2805 | 2800 | 2805 | 2800 | 774 |
| 423 | 20231215 | 114700 | 2782558425 | 2800 | 2805 | 2805 | 2800 | 860 |
| 424 | 20231215 | 114600 | 2780147375 | 2805 | 2805 | 2805 | 2805 | 34 |
| 425 | 20231215 | 114500 | 2780052005 | 2805 | 2805 | 2805 | 2805 | 25 |
| 426 | 20231215 | 114400 | 2779981880 | 2805 | 2805 | 2805 | 2805 | 1813 |
| 427 | 20231215 | 114300 | 2774896415 | 2805 | 2805 | 2805 | 2805 | 13 |
| 428 | 20231215 | 114200 | 2774859950 | 2805 | 2800 | 2810 | 2800 | 1371 |
| 429 | 20231215 | 114100 | 2771018150 | 2805 | 2800 | 2805 | 2800 | 5190 |
| 430 | 20231215 | 114000 | 2756481150 | 2805 | 2805 | 2805 | 2800 | 489 |
| 431 | 20231215 | 113900 | 2755111930 | 2805 | 2805 | 2810 | 2800 | 1270 |
| 432 | 20231215 | 113800 | 2751552185 | 2810 | 2805 | 2810 | 2805 | 60 |
| 433 | 20231215 | 113700 | 2751383635 | 2810 | 2810 | 2810 | 2810 | 13 |
| 434 | 20231215 | 113600 | 2751347105 | 2805 | 2805 | 2805 | 2805 | 841 |
| 435 | 20231215 | 113500 | 2748988100 | 2805 | 2805 | 2805 | 2805 | 3526 |
| 436 | 20231215 | 113400 | 2739097670 | 2805 | 2810 | 2810 | 2805 | 211 |
| 437 | 20231215 | 113300 | 2738505780 | 2810 | 2805 | 2810 | 2805 | 11 |
| 438 | 20231215 | 113200 | 2738474875 | 2810 | 2810 | 2810 | 2805 | 1075 |
| 439 | 20231215 | 113100 | 2735458215 | 2810 | 2810 | 2810 | 2805 | 2284 |
| 440 | 20231215 | 113000 | 2729041580 | 2805 | 2805 | 2805 | 2800 | 2821 |
| 441 | 20231215 | 112900 | 2721133175 | 2805 | 2800 | 2805 | 2800 | 456 |
| 442 | 20231215 | 112800 | 2719854885 | 2810 | 2800 | 2810 | 2800 | 1602 |
| 443 | 20231215 | 112700 | 2715365765 | 2800 | 2805 | 2805 | 2800 | 2230 |
| 444 | 20231215 | 112600 | 2709113065 | 2810 | 2805 | 2810 | 2805 | 2106 |
| 445 | 20231215 | 112500 | 2703205205 | 2805 | 2810 | 2810 | 2805 | 4300 |
| 446 | 20231215 | 112400 | 2691143685 | 2805 | 2805 | 2805 | 2805 | 13640 |
| 447 | 20231215 | 112300 | 2652883485 | 2810 | 2810 | 2810 | 2810 | 2280 |
| 448 | 20231215 | 112200 | 2646476685 | 2810 | 2810 | 2815 | 2805 | 10528 |
| 449 | 20231215 | 112100 | 2616921615 | 2810 | 2815 | 2815 | 2810 | 581 |
| 450 | 20231215 | 112000 | 2615288975 | 2810 | 2815 | 2815 | 2810 | 1412 |
| 451 | 20231215 | 111900 | 2611321105 | 2815 | 2820 | 2820 | 2815 | 3685 |
| 452 | 20231215 | 111800 | 2600947260 | 2815 | 2820 | 2820 | 2815 | 34 |
| 453 | 20231215 | 111700 | 2600851390 | 2820 | 2815 | 2820 | 2815 | 2271 |
| 454 | 20231215 | 111600 | 2594453130 | 2820 | 2815 | 2820 | 2815 | 1997 |
| 455 | 20231215 | 111500 | 2588831445 | 2815 | 2810 | 2815 | 2810 | 13 |
| 456 | 20231215 | 111400 | 2588794900 | 2815 | 2810 | 2815 | 2810 | 447 |
| 457 | 20231215 | 111300 | 2587538820 | 2810 | 2810 | 2810 | 2810 | 1412 |
| 458 | 20231215 | 111200 | 2583571100 | 2815 | 2815 | 2815 | 2810 | 274 |
| 459 | 20231215 | 111100 | 2582800120 | 2815 | 2815 | 2815 | 2810 | 28 |
| 460 | 20231215 | 111000 | 2582721330 | 2810 | 2810 | 2815 | 2810 | 29 |
| 461 | 20231215 | 110900 | 2582639830 | 2815 | 2815 | 2815 | 2805 | 280 |
| 462 | 20231215 | 110800 | 2581853030 | 2805 | 2810 | 2815 | 2805 | 1556 |
| 463 | 20231215 | 110700 | 2577486145 | 2815 | 2815 | 2815 | 2810 | 181 |
| 464 | 20231215 | 110600 | 2576977475 | 2815 | 2815 | 2815 | 2815 | 2179 |
| 465 | 20231215 | 110500 | 2570843590 | 2815 | 2815 | 2815 | 2815 | 3231 |
| 466 | 20231215 | 110400 | 2561748325 | 2815 | 2805 | 2815 | 2805 | 517 |
| 467 | 20231215 | 110300 | 2560295620 | 2805 | 2815 | 2815 | 2805 | 5965 |
| 468 | 20231215 | 110200 | 2543544445 | 2815 | 2815 | 2815 | 2815 | 54 |
| 469 | 20231215 | 110100 | 2543392435 | 2815 | 2810 | 2815 | 2810 | 292 |
| 470 | 20231215 | 110000 | 2542570495 | 2810 | 2815 | 2815 | 2810 | 3294 |
| 471 | 20231215 | 105900 | 2533299260 | 2815 | 2815 | 2815 | 2815 | 100 |
| 472 | 20231215 | 105800 | 2533017760 | 2815 | 2825 | 2825 | 2815 | 2046 |
| 473 | 20231215 | 105700 | 2527258170 | 2820 | 2820 | 2820 | 2820 | 2210 |
| 474 | 20231215 | 105600 | 2521025970 | 2820 | 2820 | 2820 | 2820 | 8932 |
| 475 | 20231215 | 105500 | 2495837730 | 2825 | 2820 | 2825 | 2820 | 112 |
| 476 | 20231215 | 105400 | 2495521345 | 2820 | 2825 | 2830 | 2820 | 5710 |
| 477 | 20231215 | 105300 | 2479390395 | 2825 | 2830 | 2830 | 2825 | 20 |
| 478 | 20231215 | 105200 | 2479333845 | 2830 | 2825 | 2830 | 2825 | 511 |
| 479 | 20231215 | 105100 | 2477890265 | 2830 | 2830 | 2830 | 2825 | 510 |
| 480 | 20231215 | 105000 | 2476449465 | 2830 | 2830 | 2830 | 2825 | 3523 |
| 481 | 20231215 | 104900 | 2466479390 | 2825 | 2825 | 2830 | 2825 | 5191 |
| 482 | 20231215 | 104800 | 2451794795 | 2830 | 2825 | 2830 | 2825 | 39 |
| 483 | 20231215 | 104700 | 2451684595 | 2830 | 2830 | 2830 | 2825 | 8528 |
| 484 | 20231215 | 104600 | 2427554795 | 2830 | 2825 | 2830 | 2825 | 7064 |
| 485 | 20231215 | 104500 | 2407571095 | 2825 | 2825 | 2825 | 2820 | 2000 |
| 486 | 20231215 | 104400 | 2401924595 | 2825 | 2825 | 2825 | 2825 | 4181 |
| 487 | 20231215 | 104300 | 2390113270 | 2825 | 2825 | 2825 | 2820 | 302 |
| 488 | 20231215 | 104200 | 2389261620 | 2825 | 2825 | 2825 | 2820 | 535 |
| 489 | 20231215 | 104100 | 2387750335 | 2820 | 2820 | 2820 | 2820 | 155 |
| 490 | 20231215 | 104000 | 2387313235 | 2820 | 2820 | 2820 | 2820 | 1298 |
| 491 | 20231215 | 103900 | 2383652875 | 2825 | 2820 | 2825 | 2820 | 1264 |
| 492 | 20231215 | 103800 | 2380088065 | 2820 | 2820 | 2820 | 2820 | 166 |
| 493 | 20231215 | 103700 | 2379619945 | 2825 | 2825 | 2825 | 2820 | 227 |
| 494 | 20231215 | 103600 | 2378979525 | 2825 | 2825 | 2825 | 2825 | 5523 |
| 495 | 20231215 | 103500 | 2363377050 | 2825 | 2830 | 2830 | 2825 | 534 |
| 496 | 20231215 | 103400 | 2361868435 | 2830 | 2830 | 2835 | 2825 | 6927 |
| 497 | 20231215 | 103300 | 2342266555 | 2830 | 2825 | 2830 | 2825 | 11211 |
| 498 | 20231215 | 103200 | 2310541780 | 2825 | 2825 | 2825 | 2820 | 10144 |
| 499 | 20231215 | 103100 | 2281887630 | 2825 | 2825 | 2825 | 2820 | 5298 |
| 500 | 20231215 | 103000 | 2266924765 | 2825 | 2830 | 2830 | 2825 | 861 |
| 501 | 20231215 | 102900 | 2264491320 | 2830 | 2830 | 2830 | 2825 | 6124 |
| 502 | 20231215 | 102800 | 2247160405 | 2830 | 2830 | 2830 | 2825 | 553 |
| 503 | 20231215 | 102700 | 2245595675 | 2825 | 2830 | 2830 | 2825 | 764 |
| 504 | 20231215 | 102600 | 2243434005 | 2830 | 2825 | 2830 | 2825 | 10575 |
| 505 | 20231215 | 102500 | 2213508045 | 2825 | 2820 | 2830 | 2820 | 10634 |
| 506 | 20231215 | 102400 | 2183466940 | 2820 | 2825 | 2825 | 2820 | 199 |
| 507 | 20231215 | 102300 | 2182905185 | 2820 | 2820 | 2825 | 2820 | 1777 |
| 508 | 20231215 | 102200 | 2177893995 | 2820 | 2820 | 2825 | 2820 | 4940 |
| 509 | 20231215 | 102100 | 2163961425 | 2820 | 2820 | 2820 | 2815 | 120 |
| 510 | 20231215 | 102000 | 2163623030 | 2820 | 2815 | 2820 | 2815 | 9542 |
| 511 | 20231215 | 101900 | 2136725170 | 2815 | 2815 | 2815 | 2810 | 1720 |
| 512 | 20231215 | 101800 | 2131885370 | 2815 | 2810 | 2815 | 2810 | 1443 |
| 513 | 20231215 | 101700 | 2127830515 | 2810 | 2810 | 2820 | 2810 | 7227 |
| 514 | 20231215 | 101600 | 2107489615 | 2810 | 2805 | 2810 | 2805 | 6958 |
| 515 | 20231215 | 101500 | 2087952070 | 2805 | 2810 | 2810 | 2805 | 4309 |
| 516 | 20231215 | 101400 | 2075864775 | 2805 | 2805 | 2810 | 2805 | 715 |
| 517 | 20231215 | 101300 | 2073858585 | 2800 | 2805 | 2810 | 2800 | 8667 |
| 518 | 20231215 | 101200 | 2049579195 | 2815 | 2815 | 2815 | 2805 | 5212 |
| 519 | 20231215 | 101100 | 2034939675 | 2815 | 2815 | 2815 | 2810 | 3890 |
| 520 | 20231215 | 101000 | 2023991830 | 2810 | 2820 | 2820 | 2810 | 252 |
| 521 | 20231215 | 100900 | 2023281520 | 2820 | 2815 | 2820 | 2815 | 344 |
| 522 | 20231215 | 100800 | 2022312620 | 2815 | 2815 | 2820 | 2815 | 4897 |
| 523 | 20231215 | 100700 | 2008527560 | 2810 | 2810 | 2810 | 2805 | 4330 |
| 524 | 20231215 | 100600 | 1996360265 | 2810 | 2810 | 2810 | 2810 | 814 |
| 525 | 20231215 | 100500 | 1994072925 | 2810 | 2810 | 2810 | 2805 | 106 |
| 526 | 20231215 | 100400 | 1993775515 | 2810 | 2805 | 2810 | 2805 | 1719 |
| 527 | 20231215 | 100300 | 1988953715 | 2805 | 2810 | 2810 | 2805 | 5047 |
| 528 | 20231215 | 100200 | 1974796205 | 2805 | 2805 | 2805 | 2805 | 1602 |
| 529 | 20231215 | 100100 | 1970302595 | 2805 | 2810 | 2810 | 2805 | 2025 |
| 530 | 20231215 | 100000 | 1964617590 | 2810 | 2810 | 2815 | 2810 | 4480 |
| 531 | 20231215 | 095900 | 1952026900 | 2810 | 2805 | 2810 | 2805 | 1613 |
| 532 | 20231215 | 095800 | 1947494875 | 2805 | 2810 | 2810 | 2805 | 324 |
| 533 | 20231215 | 095700 | 1946586045 | 2810 | 2805 | 2810 | 2805 | 4704 |
| 534 | 20231215 | 095600 | 1933391315 | 2805 | 2810 | 2810 | 2805 | 59 |
| 535 | 20231215 | 095500 | 1933225645 | 2805 | 2815 | 2815 | 2805 | 8199 |
| 536 | 20231215 | 095400 | 1910216450 | 2815 | 2805 | 2815 | 2805 | 834 |
| 537 | 20231215 | 095300 | 1907872970 | 2810 | 2800 | 2810 | 2800 | 21947 |
| 538 | 20231215 | 095200 | 1846314800 | 2800 | 2815 | 2815 | 2800 | 25164 |
| 539 | 20231215 | 095100 | 1775818520 | 2810 | 2810 | 2815 | 2810 | 3008 |
| 540 | 20231215 | 095000 | 1767365135 | 2810 | 2805 | 2810 | 2805 | 2429 |
| 541 | 20231215 | 094900 | 1760548175 | 2805 | 2810 | 2810 | 2805 | 1887 |
| 542 | 20231215 | 094800 | 1755246725 | 2810 | 2810 | 2810 | 2805 | 4253 |
| 543 | 20231215 | 094700 | 1743296530 | 2815 | 2815 | 2815 | 2810 | 2240 |
| 544 | 20231215 | 094600 | 1736999070 | 2815 | 2810 | 2815 | 2810 | 3565 |
| 545 | 20231215 | 094500 | 1726975615 | 2810 | 2815 | 2815 | 2810 | 6511 |
| 546 | 20231215 | 094400 | 1708676765 | 2815 | 2815 | 2820 | 2810 | 3362 |
| 547 | 20231215 | 094300 | 1699212610 | 2815 | 2815 | 2820 | 2815 | 728 |
| 548 | 20231215 | 094200 | 1697160660 | 2815 | 2815 | 2820 | 2810 | 1088 |
| 549 | 20231215 | 094100 | 1694097945 | 2810 | 2815 | 2820 | 2810 | 8637 |
| 550 | 20231215 | 094000 | 1669775110 | 2820 | 2825 | 2830 | 2815 | 22894 |
| 551 | 20231215 | 093900 | 1605189340 | 2830 | 2835 | 2835 | 2825 | 6945 |
| 552 | 20231215 | 093800 | 1585535820 | 2825 | 2830 | 2835 | 2815 | 29863 |
| 553 | 20231215 | 093700 | 1501153260 | 2825 | 2820 | 2830 | 2815 | 14673 |
| 554 | 20231215 | 093600 | 1459750330 | 2830 | 2835 | 2835 | 2815 | 15625 |
| 555 | 20231215 | 093500 | 1415635155 | 2825 | 2840 | 2840 | 2825 | 23310 |
| 556 | 20231215 | 093400 | 1349698065 | 2830 | 2840 | 2845 | 2830 | 53914 |
| 557 | 20231215 | 093300 | 1196524765 | 2845 | 2845 | 2845 | 2840 | 19652 |
| 558 | 20231215 | 093200 | 1140623760 | 2840 | 2835 | 2845 | 2830 | 63837 |
| 559 | 20231215 | 093100 | 959401895 | 2830 | 2835 | 2835 | 2820 | 19991 |
| 560 | 20231215 | 093000 | 902814995 | 2830 | 2815 | 2835 | 2810 | 70168 |
| 561 | 20231215 | 092900 | 704633225 | 2815 | 2815 | 2815 | 2810 | 16839 |
| 562 | 20231215 | 092800 | 657233190 | 2815 | 2810 | 2815 | 2810 | 357 |
| 563 | 20231215 | 092700 | 656229440 | 2810 | 2810 | 2815 | 2810 | 1186 |
| 564 | 20231215 | 092600 | 652896285 | 2805 | 2810 | 2810 | 2805 | 21262 |
| 565 | 20231215 | 092500 | 593155800 | 2810 | 2805 | 2810 | 2800 | 4793 |
| 566 | 20231215 | 092400 | 579715810 | 2805 | 2805 | 2810 | 2800 | 7311 |
| 567 | 20231215 | 092300 | 559198435 | 2805 | 2810 | 2810 | 2805 | 965 |
| 568 | 20231215 | 092200 | 556491060 | 2805 | 2805 | 2810 | 2800 | 10943 |
| 569 | 20231215 | 092100 | 525796010 | 2800 | 2805 | 2805 | 2800 | 646 |
| 570 | 20231215 | 092000 | 523986555 | 2805 | 2805 | 2805 | 2800 | 1302 |
| 571 | 20231215 | 091900 | 520335220 | 2805 | 2805 | 2805 | 2805 | 3364 |
| 572 | 20231215 | 091800 | 510899200 | 2800 | 2805 | 2805 | 2800 | 5776 |
| 573 | 20231215 | 091700 | 494699935 | 2805 | 2805 | 2810 | 2805 | 4346 |
| 574 | 20231215 | 091600 | 482508710 | 2810 | 2805 | 2810 | 2800 | 8108 |
| 575 | 20231215 | 091500 | 459766220 | 2810 | 2805 | 2810 | 2800 | 17335 |
| 576 | 20231215 | 091400 | 411131880 | 2805 | 2805 | 2805 | 2800 | 7061 |
| 577 | 20231215 | 091300 | 391338160 | 2805 | 2800 | 2810 | 2800 | 4518 |
| 578 | 20231215 | 091200 | 378665970 | 2800 | 2805 | 2810 | 2800 | 14916 |
| 579 | 20231215 | 091100 | 336878905 | 2800 | 2805 | 2810 | 2800 | 14984 |
| 580 | 20231215 | 091000 | 294850000 | 2810 | 2805 | 2810 | 2800 | 8765 |
| 581 | 20231215 | 090900 | 270282770 | 2805 | 2805 | 2810 | 2800 | 13870 |
| 582 | 20231215 | 090800 | 231370730 | 2805 | 2805 | 2805 | 2800 | 11689 |
| 583 | 20231215 | 090700 | 198641000 | 2805 | 2800 | 2805 | 2795 | 8347 |
| 584 | 20231215 | 090600 | 175260835 | 2795 | 2785 | 2795 | 2780 | 22922 |
| 585 | 20231215 | 090500 | 111319000 | 2785 | 2780 | 2785 | 2780 | 3053 |
| 586 | 20231215 | 090400 | 102829745 | 2780 | 2775 | 2785 | 2775 | 12646 |
| 587 | 20231215 | 090300 | 67670110 | 2775 | 2785 | 2790 | 2775 | 8715 |
| 588 | 20231215 | 090200 | 43434470 | 2790 | 2785 | 2790 | 2780 | 1899 |
| 589 | 20231215 | 090100 | 38148525 | 2785 | 2785 | 2790 | 2785 | 7968 |
| 590 | 20231215 | 090000 | 15956440 | 2780 | 2780 | 2785 | 2780 | 5739 |