28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 3 | 20231215 | 183000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20231215 | 182900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20231215 | 182800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20231215 | 182700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20231215 | 182600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20231215 | 182500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20231215 | 182400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20231215 | 182300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20231215 | 182200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20231215 | 182100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20231215 | 182000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20231215 | 181900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20231215 | 181800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20231215 | 181700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20231215 | 181600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20231215 | 181500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20231215 | 181400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20231215 | 181300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20231215 | 181200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20231215 | 181100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20231215 | 181000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20231215 | 180900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20231215 | 180800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20231215 | 180700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20231215 | 180600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20231215 | 180500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20231215 | 180400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20231215 | 180300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20231215 | 180200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20231215 | 180100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 33 | 20231215 | 180000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20231215 | 175900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20231215 | 175800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20231215 | 175700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20231215 | 175600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20231215 | 175500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20231215 | 175400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20231215 | 175300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20231215 | 175200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20231215 | 175100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20231215 | 175000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20231215 | 174900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20231215 | 174800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20231215 | 174700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20231215 | 174600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20231215 | 174500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20231215 | 174400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20231215 | 174300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20231215 | 174200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20231215 | 174100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20231215 | 174000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20231215 | 173900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20231215 | 173800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20231215 | 173700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20231215 | 173600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20231215 | 173500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20231215 | 173400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20231215 | 173300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20231215 | 173200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20231215 | 173100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 63 | 20231215 | 173000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20231215 | 172900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20231215 | 172800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20231215 | 172700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20231215 | 172600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20231215 | 172500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20231215 | 172400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20231215 | 172300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20231215 | 172200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20231215 | 172100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20231215 | 172000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20231215 | 171900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20231215 | 171800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20231215 | 171700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20231215 | 171600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20231215 | 171500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20231215 | 171400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20231215 | 171300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20231215 | 171200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20231215 | 171100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20231215 | 171000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20231215 | 170900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20231215 | 170800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20231215 | 170700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20231215 | 170600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20231215 | 170500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20231215 | 170400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20231215 | 170300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20231215 | 170200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20231215 | 170100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 93 | 20231215 | 170000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20231215 | 165900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20231215 | 165800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20231215 | 165700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20231215 | 165600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20231215 | 165500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20231215 | 165400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20231215 | 165300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20231215 | 165200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20231215 | 165100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20231215 | 165000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20231215 | 164900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20231215 | 164800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20231215 | 164700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20231215 | 164600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20231215 | 164500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20231215 | 164400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20231215 | 164300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20231215 | 164200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20231215 | 164100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20231215 | 164000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20231215 | 163900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20231215 | 163800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20231215 | 163700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20231215 | 163600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20231215 | 163500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20231215 | 163400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20231215 | 163300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20231215 | 163200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20231215 | 163100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 123 | 20231215 | 163000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20231215 | 162900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20231215 | 162800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20231215 | 162700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20231215 | 162600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20231215 | 162500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20231215 | 162400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20231215 | 162300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20231215 | 162200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20231215 | 162100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20231215 | 162000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20231215 | 161900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20231215 | 161800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20231215 | 161700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20231215 | 161600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20231215 | 161500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20231215 | 161400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20231215 | 161300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20231215 | 161200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20231215 | 161100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20231215 | 161000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20231215 | 160900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20231215 | 160800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20231215 | 160700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20231215 | 160600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20231215 | 160500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20231215 | 160400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20231215 | 160300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20231215 | 160200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20231215 | 160100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 153 | 20231215 | 160000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20231215 | 155900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20231215 | 155800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20231215 | 155700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20231215 | 155600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20231215 | 155500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20231215 | 155400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20231215 | 155300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20231215 | 155200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20231215 | 155100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20231215 | 155000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20231215 | 154900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20231215 | 154800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20231215 | 154700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20231215 | 154600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20231215 | 154500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20231215 | 154400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20231215 | 154300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20231215 | 154200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20231215 | 154100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20231215 | 154000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20231215 | 153900 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20231215 | 153800 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20231215 | 153700 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20231215 | 153600 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20231215 | 153500 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20231215 | 153400 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20231215 | 153300 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20231215 | 153200 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20231215 | 153100 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 183 | 20231215 | 153000 | 1109644940 | 2220 | 2220 | 2220 | 2220 | 16046 |
| 184 | 20231215 | 152900 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20231215 | 152800 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20231215 | 152700 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20231215 | 152600 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20231215 | 152500 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20231215 | 152400 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20231215 | 152300 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20231215 | 152200 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20231215 | 152100 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20231215 | 152000 | 1074022820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20231215 | 151900 | 1074022820 | 2225 | 2220 | 2225 | 2220 | 1759 |
| 195 | 20231215 | 151800 | 1070112535 | 2225 | 2225 | 2225 | 2225 | 95 |
| 196 | 20231215 | 151700 | 1069901160 | 2220 | 2215 | 2220 | 2215 | 2403 |
| 197 | 20231215 | 151600 | 1064572025 | 2220 | 2220 | 2220 | 2215 | 1308 |
| 198 | 20231215 | 151500 | 1061674460 | 2215 | 2220 | 2220 | 2215 | 876 |
| 199 | 20231215 | 151400 | 1059734080 | 2220 | 2220 | 2220 | 2215 | 798 |
| 200 | 20231215 | 151300 | 1057966275 | 2220 | 2215 | 2220 | 2215 | 418 |
| 201 | 20231215 | 151200 | 1057039840 | 2215 | 2210 | 2215 | 2210 | 2928 |
| 202 | 20231215 | 151100 | 1050558050 | 2215 | 2215 | 2215 | 2210 | 1827 |
| 203 | 20231215 | 151000 | 1046515290 | 2215 | 2210 | 2215 | 2210 | 5086 |
| 204 | 20231215 | 150900 | 1035270780 | 2215 | 2215 | 2215 | 2210 | 1215 |
| 205 | 20231215 | 150800 | 1032585290 | 2215 | 2220 | 2220 | 2215 | 2871 |
| 206 | 20231215 | 150700 | 1026225575 | 2220 | 2215 | 2220 | 2210 | 758 |
| 207 | 20231215 | 150600 | 1024548825 | 2215 | 2210 | 2215 | 2210 | 2108 |
| 208 | 20231215 | 150500 | 1019889680 | 2215 | 2210 | 2215 | 2210 | 1073 |
| 209 | 20231215 | 150400 | 1017518015 | 2210 | 2210 | 2215 | 2210 | 864 |
| 210 | 20231215 | 150300 | 1015608295 | 2210 | 2210 | 2215 | 2210 | 1090 |
| 211 | 20231215 | 150200 | 1013198010 | 2210 | 2210 | 2215 | 2210 | 653 |
| 212 | 20231215 | 150100 | 1011754625 | 2210 | 2215 | 2220 | 2210 | 1101 |
| 213 | 20231215 | 150000 | 1009317785 | 2220 | 2215 | 2220 | 2210 | 1177 |
| 214 | 20231215 | 145900 | 1006710970 | 2210 | 2210 | 2220 | 2210 | 2671 |
| 215 | 20231215 | 145800 | 1000798050 | 2210 | 2210 | 2215 | 2210 | 1706 |
| 216 | 20231215 | 145700 | 997027540 | 2210 | 2210 | 2215 | 2210 | 4762 |
| 217 | 20231215 | 145600 | 986492480 | 2210 | 2210 | 2215 | 2210 | 1397 |
| 218 | 20231215 | 145500 | 983403990 | 2210 | 2215 | 2215 | 2210 | 3128 |
| 219 | 20231215 | 145400 | 976480700 | 2215 | 2215 | 2215 | 2210 | 1115 |
| 220 | 20231215 | 145300 | 974016270 | 2215 | 2210 | 2215 | 2210 | 909 |
| 221 | 20231215 | 145200 | 972007150 | 2215 | 2210 | 2215 | 2210 | 1584 |
| 222 | 20231215 | 145100 | 968503935 | 2215 | 2215 | 2215 | 2210 | 3584 |
| 223 | 20231215 | 145000 | 960568840 | 2215 | 2215 | 2220 | 2215 | 755 |
| 224 | 20231215 | 144900 | 958896510 | 2215 | 2215 | 2220 | 2210 | 8954 |
| 225 | 20231215 | 144800 | 939064045 | 2220 | 2215 | 2220 | 2215 | 815 |
| 226 | 20231215 | 144700 | 937258240 | 2215 | 2215 | 2220 | 2215 | 759 |
| 227 | 20231215 | 144600 | 935577020 | 2215 | 2215 | 2220 | 2215 | 909 |
| 228 | 20231215 | 144500 | 933563345 | 2215 | 2215 | 2220 | 2215 | 908 |
| 229 | 20231215 | 144400 | 931552070 | 2220 | 2220 | 2220 | 2215 | 1072 |
| 230 | 20231215 | 144300 | 929176270 | 2220 | 2215 | 2220 | 2215 | 699 |
| 231 | 20231215 | 144200 | 927627980 | 2215 | 2210 | 2215 | 2210 | 1859 |
| 232 | 20231215 | 144100 | 923513515 | 2215 | 2210 | 2215 | 2210 | 858 |
| 233 | 20231215 | 144000 | 921617080 | 2215 | 2210 | 2215 | 2210 | 2457 |
| 234 | 20231215 | 143900 | 916187080 | 2215 | 2215 | 2215 | 2210 | 349 |
| 235 | 20231215 | 143800 | 915415025 | 2215 | 2215 | 2215 | 2210 | 6702 |
| 236 | 20231215 | 143700 | 900578315 | 2215 | 2215 | 2220 | 2210 | 755 |
| 237 | 20231215 | 143600 | 898908225 | 2220 | 2220 | 2220 | 2210 | 26873 |
| 238 | 20231215 | 143500 | 839335170 | 2220 | 2220 | 2225 | 2220 | 1457 |
| 239 | 20231215 | 143400 | 836100585 | 2220 | 2220 | 2225 | 2220 | 993 |
| 240 | 20231215 | 143300 | 833895930 | 2220 | 2225 | 2225 | 2220 | 915 |
| 241 | 20231215 | 143200 | 831864025 | 2225 | 2225 | 2230 | 2225 | 16793 |
| 242 | 20231215 | 143100 | 794499585 | 2225 | 2225 | 2230 | 2225 | 713 |
| 243 | 20231215 | 143000 | 792913085 | 2225 | 2225 | 2225 | 2225 | 949 |
| 244 | 20231215 | 142900 | 790801560 | 2230 | 2230 | 2230 | 2230 | 71 |
| 245 | 20231215 | 142800 | 790643230 | 2230 | 2230 | 2230 | 2230 | 1 |
| 246 | 20231215 | 142700 | 790641000 | 2225 | 2235 | 2235 | 2225 | 445 |
| 247 | 20231215 | 142600 | 789650830 | 2230 | 2230 | 2230 | 2230 | 170 |
| 248 | 20231215 | 142500 | 789271730 | 2235 | 2235 | 2235 | 2235 | 8 |
| 249 | 20231215 | 142400 | 789253850 | 2230 | 2230 | 2230 | 2230 | 375 |
| 250 | 20231215 | 142300 | 788417600 | 2230 | 2230 | 2230 | 2230 | 503 |
| 251 | 20231215 | 142200 | 787295910 | 2230 | 2230 | 2230 | 2230 | 1016 |
| 252 | 20231215 | 142100 | 785030230 | 2230 | 2230 | 2230 | 2230 | 1048 |
| 253 | 20231215 | 142000 | 782693190 | 2230 | 2230 | 2230 | 2230 | 6 |
| 254 | 20231215 | 141900 | 782679810 | 2230 | 2230 | 2230 | 2230 | 2 |
| 255 | 20231215 | 141800 | 782675350 | 2230 | 2230 | 2230 | 2230 | 10 |
| 256 | 20231215 | 141700 | 782653050 | 2230 | 2225 | 2230 | 2225 | 41 |
| 257 | 20231215 | 141600 | 782561625 | 2230 | 2225 | 2230 | 2225 | 487 |
| 258 | 20231215 | 141500 | 781478020 | 2225 | 2230 | 2230 | 2225 | 65 |
| 259 | 20231215 | 141400 | 781333135 | 2230 | 2225 | 2230 | 2225 | 7 |
| 260 | 20231215 | 141300 | 781317545 | 2230 | 2230 | 2230 | 2230 | 56 |
| 261 | 20231215 | 141200 | 781192665 | 2230 | 2230 | 2230 | 2230 | 115 |
| 262 | 20231215 | 141100 | 780936215 | 2230 | 2230 | 2230 | 2230 | 129 |
| 263 | 20231215 | 141000 | 780648545 | 2230 | 2230 | 2230 | 2230 | 1 |
| 264 | 20231215 | 140900 | 780646315 | 2230 | 2230 | 2230 | 2225 | 360 |
| 265 | 20231215 | 140800 | 779844825 | 2230 | 2230 | 2230 | 2230 | 100 |
| 266 | 20231215 | 140700 | 779621825 | 2230 | 2230 | 2230 | 2230 | 7 |
| 267 | 20231215 | 140600 | 779606215 | 2230 | 2230 | 2230 | 2230 | 3 |
| 268 | 20231215 | 140500 | 779599525 | 2230 | 2225 | 2230 | 2225 | 564 |
| 269 | 20231215 | 140400 | 778344385 | 2230 | 2230 | 2230 | 2230 | 6 |
| 270 | 20231215 | 140300 | 778331005 | 2230 | 2230 | 2230 | 2225 | 954 |
| 271 | 20231215 | 140200 | 776205285 | 2230 | 2230 | 2230 | 2230 | 14 |
| 272 | 20231215 | 140100 | 776174065 | 2230 | 2230 | 2230 | 2230 | 7180 |
| 273 | 20231215 | 140000 | 760162665 | 2235 | 2235 | 2235 | 2235 | 6 |
| 274 | 20231215 | 135900 | 760149255 | 2235 | 2230 | 2235 | 2230 | 433 |
| 275 | 20231215 | 135800 | 759183660 | 2235 | 2235 | 2235 | 2235 | 4 |
| 276 | 20231215 | 135700 | 759174720 | 2235 | 2235 | 2235 | 2235 | 2 |
| 277 | 20231215 | 135600 | 759170250 | 2235 | 2235 | 2235 | 2235 | 5 |
| 278 | 20231215 | 135500 | 759159075 | 2235 | 2235 | 2235 | 2235 | 124 |
| 279 | 20231215 | 135400 | 758881935 | 2235 | 2235 | 2235 | 2235 | 5 |
| 280 | 20231215 | 135300 | 758870760 | 2230 | 2230 | 2235 | 2230 | 59 |
| 281 | 20231215 | 135200 | 758739180 | 2230 | 2230 | 2230 | 2230 | 199 |
| 282 | 20231215 | 135100 | 758295410 | 2230 | 2230 | 2230 | 2225 | 2001 |
| 283 | 20231215 | 135000 | 753833680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 284 | 20231215 | 134900 | 753833680 | 2230 | 2230 | 2230 | 2230 | 50 |
| 285 | 20231215 | 134800 | 753722180 | 2225 | 2230 | 2230 | 2225 | 1801 |
| 286 | 20231215 | 134700 | 749714945 | 2230 | 2225 | 2230 | 2225 | 7522 |
| 287 | 20231215 | 134600 | 732978465 | 2225 | 2230 | 2230 | 2225 | 390 |
| 288 | 20231215 | 134500 | 732110650 | 2230 | 2230 | 2230 | 2230 | 145 |
| 289 | 20231215 | 134400 | 731787300 | 2225 | 2235 | 2235 | 2225 | 357 |
| 290 | 20231215 | 134300 | 730992880 | 2225 | 2225 | 2225 | 2225 | 0 |
| 291 | 20231215 | 134200 | 730992880 | 2225 | 2230 | 2235 | 2225 | 503 |
| 292 | 20231215 | 134100 | 729872645 | 2235 | 2230 | 2235 | 2230 | 268 |
| 293 | 20231215 | 134000 | 729275000 | 2235 | 2235 | 2235 | 2235 | 4 |
| 294 | 20231215 | 133900 | 729266060 | 2235 | 2235 | 2235 | 2230 | 298 |
| 295 | 20231215 | 133800 | 728601505 | 2235 | 2230 | 2235 | 2230 | 1505 |
| 296 | 20231215 | 133700 | 725245330 | 2235 | 2235 | 2235 | 2235 | 5 |
| 297 | 20231215 | 133600 | 725234155 | 2235 | 2235 | 2235 | 2235 | 43 |
| 298 | 20231215 | 133500 | 725138050 | 2235 | 2235 | 2235 | 2235 | 2972 |
| 299 | 20231215 | 133400 | 718495630 | 2235 | 2235 | 2235 | 2235 | 0 |
| 300 | 20231215 | 133300 | 718495630 | 2235 | 2235 | 2235 | 2235 | 6 |
| 301 | 20231215 | 133200 | 718482220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 302 | 20231215 | 133100 | 718482220 | 2235 | 2235 | 2235 | 2235 | 8 |
| 303 | 20231215 | 133000 | 718464340 | 2235 | 2240 | 2240 | 2235 | 46 |
| 304 | 20231215 | 132900 | 718361525 | 2240 | 2240 | 2240 | 2240 | 6 |
| 305 | 20231215 | 132800 | 718348085 | 2240 | 2240 | 2240 | 2240 | 354 |
| 306 | 20231215 | 132700 | 717555125 | 2240 | 2240 | 2240 | 2240 | 1 |
| 307 | 20231215 | 132600 | 717552885 | 2235 | 2230 | 2235 | 2230 | 13352 |
| 308 | 20231215 | 132500 | 687777675 | 2230 | 2230 | 2230 | 2230 | 2306 |
| 309 | 20231215 | 132400 | 682635295 | 2230 | 2230 | 2230 | 2230 | 6 |
| 310 | 20231215 | 132300 | 682621915 | 2230 | 2230 | 2230 | 2230 | 109 |
| 311 | 20231215 | 132200 | 682378845 | 2230 | 2230 | 2230 | 2230 | 227 |
| 312 | 20231215 | 132100 | 681872635 | 2230 | 2230 | 2230 | 2225 | 450 |
| 313 | 20231215 | 132000 | 680871265 | 2230 | 2230 | 2230 | 2230 | 6766 |
| 314 | 20231215 | 131900 | 665783085 | 2230 | 2230 | 2230 | 2230 | 2283 |
| 315 | 20231215 | 131800 | 660691995 | 2230 | 2245 | 2245 | 2230 | 63415 |
| 316 | 20231215 | 131700 | 519242750 | 2245 | 2240 | 2245 | 2240 | 6 |
| 317 | 20231215 | 131600 | 519229285 | 2245 | 2245 | 2245 | 2245 | 3 |
| 318 | 20231215 | 131500 | 519222550 | 2245 | 2240 | 2245 | 2240 | 3 |
| 319 | 20231215 | 131400 | 519215825 | 2240 | 2245 | 2245 | 2240 | 187 |
| 320 | 20231215 | 131300 | 518796940 | 2245 | 2245 | 2245 | 2245 | 6 |
| 321 | 20231215 | 131200 | 518783470 | 2245 | 2245 | 2245 | 2245 | 2 |
| 322 | 20231215 | 131100 | 518778980 | 2245 | 2245 | 2245 | 2245 | 5 |
| 323 | 20231215 | 131000 | 518767755 | 2245 | 2245 | 2245 | 2245 | 12 |
| 324 | 20231215 | 130900 | 518740815 | 2245 | 2245 | 2245 | 2245 | 2 |
| 325 | 20231215 | 130800 | 518736325 | 2245 | 2245 | 2245 | 2245 | 5 |
| 326 | 20231215 | 130700 | 518725100 | 2245 | 2245 | 2245 | 2245 | 12 |
| 327 | 20231215 | 130600 | 518698160 | 2245 | 2245 | 2245 | 2245 | 8 |
| 328 | 20231215 | 130500 | 518680200 | 2245 | 2245 | 2245 | 2240 | 364 |
| 329 | 20231215 | 130400 | 517864810 | 2245 | 2245 | 2245 | 2245 | 11 |
| 330 | 20231215 | 130300 | 517840115 | 2245 | 2245 | 2245 | 2245 | 51 |
| 331 | 20231215 | 130200 | 517725620 | 2245 | 2245 | 2245 | 2245 | 4 |
| 332 | 20231215 | 130100 | 517716640 | 2245 | 2245 | 2245 | 2245 | 4 |
| 333 | 20231215 | 130000 | 517707660 | 2245 | 2245 | 2245 | 2245 | 47 |
| 334 | 20231215 | 125900 | 517602145 | 2240 | 2240 | 2240 | 2240 | 4 |
| 335 | 20231215 | 125800 | 517593185 | 2240 | 2245 | 2245 | 2240 | 483 |
| 336 | 20231215 | 125700 | 516511260 | 2240 | 2240 | 2245 | 2240 | 7 |
| 337 | 20231215 | 125600 | 516495570 | 2245 | 2245 | 2245 | 2240 | 44 |
| 338 | 20231215 | 125500 | 516396995 | 2240 | 2245 | 2245 | 2240 | 8 |
| 339 | 20231215 | 125400 | 516379065 | 2245 | 2245 | 2245 | 2245 | 2 |
| 340 | 20231215 | 125300 | 516374575 | 2240 | 2240 | 2240 | 2240 | 2 |
| 341 | 20231215 | 125200 | 516370095 | 2230 | 2245 | 2245 | 2230 | 5867 |
| 342 | 20231215 | 125100 | 503257355 | 2245 | 2245 | 2245 | 2245 | 2 |
| 343 | 20231215 | 125000 | 503252865 | 2245 | 2245 | 2245 | 2245 | 4 |
| 344 | 20231215 | 124900 | 503243885 | 2245 | 2240 | 2245 | 2240 | 50 |
| 345 | 20231215 | 124800 | 503131865 | 2240 | 2245 | 2245 | 2240 | 9 |
| 346 | 20231215 | 124700 | 503111680 | 2245 | 2235 | 2245 | 2235 | 119 |
| 347 | 20231215 | 124600 | 502845275 | 2240 | 2240 | 2240 | 2240 | 7 |
| 348 | 20231215 | 124500 | 502829595 | 2235 | 2240 | 2240 | 2235 | 152 |
| 349 | 20231215 | 124400 | 502489365 | 2240 | 2240 | 2240 | 2240 | 104 |
| 350 | 20231215 | 124300 | 502256405 | 2240 | 2245 | 2245 | 2240 | 49 |
| 351 | 20231215 | 124200 | 502146640 | 2245 | 2245 | 2245 | 2240 | 7 |
| 352 | 20231215 | 124100 | 502130940 | 2240 | 2245 | 2245 | 2240 | 1242 |
| 353 | 20231215 | 124000 | 499348845 | 2245 | 2240 | 2245 | 2240 | 573 |
| 354 | 20231215 | 123900 | 498063710 | 2240 | 2240 | 2240 | 2240 | 124 |
| 355 | 20231215 | 123800 | 497785950 | 2240 | 2240 | 2240 | 2240 | 503 |
| 356 | 20231215 | 123700 | 496659230 | 2240 | 2240 | 2240 | 2240 | 3 |
| 357 | 20231215 | 123600 | 496652510 | 2235 | 2230 | 2235 | 2230 | 988 |
| 358 | 20231215 | 123500 | 494448260 | 2235 | 2230 | 2235 | 2230 | 6484 |
| 359 | 20231215 | 123400 | 479988700 | 2235 | 2240 | 2240 | 2235 | 2172 |
| 360 | 20231215 | 123300 | 475134255 | 2240 | 2240 | 2240 | 2240 | 9 |
| 361 | 20231215 | 123200 | 475114095 | 2240 | 2240 | 2240 | 2240 | 4 |
| 362 | 20231215 | 123100 | 475105135 | 2240 | 2240 | 2240 | 2240 | 46 |
| 363 | 20231215 | 123000 | 475002095 | 2240 | 2240 | 2240 | 2240 | 5 |
| 364 | 20231215 | 122900 | 474990895 | 2240 | 2240 | 2240 | 2240 | 2 |
| 365 | 20231215 | 122800 | 474986415 | 2240 | 2240 | 2240 | 2240 | 38 |
| 366 | 20231215 | 122700 | 474901295 | 2240 | 2235 | 2240 | 2235 | 6888 |
| 367 | 20231215 | 122600 | 459493125 | 2235 | 2235 | 2235 | 2230 | 413 |
| 368 | 20231215 | 122500 | 458572070 | 2235 | 2235 | 2235 | 2235 | 1008 |
| 369 | 20231215 | 122400 | 456319190 | 2235 | 2235 | 2235 | 2235 | 1008 |
| 370 | 20231215 | 122300 | 454066310 | 2230 | 2225 | 2230 | 2225 | 2141 |
| 371 | 20231215 | 122200 | 449293825 | 2230 | 2230 | 2230 | 2230 | 203 |
| 372 | 20231215 | 122100 | 448841135 | 2230 | 2230 | 2235 | 2225 | 22964 |
| 373 | 20231215 | 122000 | 397649625 | 2235 | 2235 | 2235 | 2235 | 3 |
| 374 | 20231215 | 121900 | 397642920 | 2235 | 2235 | 2235 | 2230 | 171 |
| 375 | 20231215 | 121800 | 397261340 | 2235 | 2235 | 2235 | 2235 | 2 |
| 376 | 20231215 | 121700 | 397256870 | 2235 | 2235 | 2235 | 2235 | 5 |
| 377 | 20231215 | 121600 | 397245695 | 2235 | 2235 | 2235 | 2235 | 140 |
| 378 | 20231215 | 121500 | 396932795 | 2235 | 2235 | 2235 | 2235 | 581 |
| 379 | 20231215 | 121400 | 395634260 | 2235 | 2235 | 2235 | 2235 | 25 |
| 380 | 20231215 | 121300 | 395578385 | 2235 | 2235 | 2235 | 2235 | 608 |
| 381 | 20231215 | 121200 | 394219505 | 2235 | 2235 | 2235 | 2235 | 4 |
| 382 | 20231215 | 121100 | 394210565 | 2235 | 2235 | 2235 | 2235 | 4 |
| 383 | 20231215 | 121000 | 394201625 | 2235 | 2235 | 2235 | 2235 | 119 |
| 384 | 20231215 | 120900 | 393935660 | 2235 | 2235 | 2235 | 2235 | 1 |
| 385 | 20231215 | 120800 | 393933425 | 2235 | 2235 | 2235 | 2235 | 6 |
| 386 | 20231215 | 120700 | 393920015 | 2230 | 2235 | 2235 | 2230 | 68 |
| 387 | 20231215 | 120600 | 393768360 | 2235 | 2235 | 2235 | 2235 | 41 |
| 388 | 20231215 | 120500 | 393676725 | 2235 | 2235 | 2235 | 2235 | 4 |
| 389 | 20231215 | 120400 | 393667785 | 2235 | 2235 | 2235 | 2235 | 63 |
| 390 | 20231215 | 120300 | 393526980 | 2235 | 2235 | 2235 | 2235 | 5 |
| 391 | 20231215 | 120200 | 393515805 | 2235 | 2235 | 2240 | 2235 | 177 |
| 392 | 20231215 | 120100 | 393119980 | 2240 | 2235 | 2240 | 2235 | 29 |
| 393 | 20231215 | 120000 | 393055140 | 2235 | 2235 | 2235 | 2235 | 448 |
| 394 | 20231215 | 115900 | 392053860 | 2235 | 2235 | 2235 | 2235 | 5 |
| 395 | 20231215 | 115800 | 392042685 | 2235 | 2235 | 2240 | 2235 | 4175 |
| 396 | 20231215 | 115700 | 382711555 | 2235 | 2235 | 2235 | 2235 | 350 |
| 397 | 20231215 | 115600 | 381929305 | 2235 | 2235 | 2235 | 2235 | 133 |
| 398 | 20231215 | 115500 | 381632050 | 2235 | 2235 | 2235 | 2235 | 2313 |
| 399 | 20231215 | 115400 | 376462495 | 2235 | 2240 | 2240 | 2235 | 62 |
| 400 | 20231215 | 115300 | 376323910 | 2240 | 2240 | 2240 | 2235 | 223 |
| 401 | 20231215 | 115200 | 375825485 | 2240 | 2235 | 2240 | 2235 | 1007 |
| 402 | 20231215 | 115100 | 373569985 | 2240 | 2240 | 2240 | 2235 | 4 |
| 403 | 20231215 | 115000 | 373561035 | 2235 | 2240 | 2240 | 2235 | 229 |
| 404 | 20231215 | 114900 | 373048100 | 2240 | 2230 | 2240 | 2230 | 2794 |
| 405 | 20231215 | 114800 | 366812215 | 2235 | 2240 | 2240 | 2235 | 4835 |
| 406 | 20231215 | 114700 | 356005945 | 2240 | 2240 | 2240 | 2240 | 104 |
| 407 | 20231215 | 114600 | 355772985 | 2240 | 2240 | 2245 | 2240 | 1814 |
| 408 | 20231215 | 114500 | 351709620 | 2240 | 2240 | 2240 | 2240 | 15 |
| 409 | 20231215 | 114400 | 351676020 | 2240 | 2240 | 2240 | 2240 | 17 |
| 410 | 20231215 | 114300 | 351637940 | 2240 | 2240 | 2240 | 2235 | 414 |
| 411 | 20231215 | 114200 | 350712615 | 2240 | 2240 | 2240 | 2240 | 74 |
| 412 | 20231215 | 114100 | 350546855 | 2240 | 2240 | 2240 | 2240 | 5 |
| 413 | 20231215 | 114000 | 350535655 | 2240 | 2240 | 2240 | 2240 | 55 |
| 414 | 20231215 | 113900 | 350412455 | 2240 | 2240 | 2240 | 2240 | 25 |
| 415 | 20231215 | 113800 | 350356455 | 2240 | 2235 | 2240 | 2235 | 258 |
| 416 | 20231215 | 113700 | 349779535 | 2240 | 2240 | 2240 | 2240 | 3 |
| 417 | 20231215 | 113600 | 349772815 | 2235 | 2240 | 2240 | 2235 | 15 |
| 418 | 20231215 | 113500 | 349739220 | 2240 | 2240 | 2240 | 2240 | 729 |
| 419 | 20231215 | 113400 | 348106260 | 2240 | 2240 | 2240 | 2240 | 245 |
| 420 | 20231215 | 113300 | 347557460 | 2240 | 2240 | 2240 | 2240 | 3 |
| 421 | 20231215 | 113200 | 347550740 | 2240 | 2235 | 2240 | 2235 | 1756 |
| 422 | 20231215 | 113100 | 343621030 | 2240 | 2245 | 2245 | 2240 | 5418 |
| 423 | 20231215 | 113000 | 331484670 | 2245 | 2250 | 2250 | 2245 | 1077 |
| 424 | 20231215 | 112900 | 329066480 | 2255 | 2250 | 2255 | 2250 | 6 |
| 425 | 20231215 | 112800 | 329052975 | 2255 | 2270 | 2270 | 2245 | 3545 |
| 426 | 20231215 | 112700 | 321068950 | 2280 | 2250 | 2295 | 2240 | 12297 |
| 427 | 20231215 | 112600 | 293293860 | 2250 | 2245 | 2250 | 2245 | 43 |
| 428 | 20231215 | 112500 | 293197320 | 2250 | 2250 | 2255 | 2250 | 8 |
| 429 | 20231215 | 112400 | 293179315 | 2255 | 2255 | 2255 | 2250 | 53 |
| 430 | 20231215 | 112300 | 293059805 | 2250 | 2245 | 2255 | 2245 | 651 |
| 431 | 20231215 | 112200 | 291598270 | 2255 | 2250 | 2255 | 2250 | 122 |
| 432 | 20231215 | 112100 | 291323765 | 2255 | 2255 | 2255 | 2255 | 4 |
| 433 | 20231215 | 112000 | 291314745 | 2250 | 2255 | 2255 | 2250 | 6 |
| 434 | 20231215 | 111900 | 291301220 | 2255 | 2255 | 2255 | 2255 | 3 |
| 435 | 20231215 | 111800 | 291294455 | 2255 | 2255 | 2255 | 2255 | 5 |
| 436 | 20231215 | 111700 | 291283180 | 2255 | 2255 | 2255 | 2250 | 6 |
| 437 | 20231215 | 111600 | 291269655 | 2255 | 2255 | 2255 | 2250 | 8 |
| 438 | 20231215 | 111500 | 291251620 | 2255 | 2255 | 2255 | 2255 | 12 |
| 439 | 20231215 | 111400 | 291224560 | 2255 | 2250 | 2255 | 2250 | 771 |
| 440 | 20231215 | 111300 | 289489780 | 2260 | 2255 | 2260 | 2255 | 60 |
| 441 | 20231215 | 111200 | 289354470 | 2260 | 2260 | 2260 | 2255 | 54 |
| 442 | 20231215 | 111100 | 289232440 | 2255 | 2260 | 2260 | 2255 | 23 |
| 443 | 20231215 | 111000 | 289180490 | 2260 | 2260 | 2260 | 2255 | 62 |
| 444 | 20231215 | 110900 | 289040620 | 2260 | 2260 | 2260 | 2260 | 805 |
| 445 | 20231215 | 110800 | 287221320 | 2260 | 2260 | 2260 | 2260 | 4 |
| 446 | 20231215 | 110700 | 287212280 | 2260 | 2255 | 2260 | 2255 | 5 |
| 447 | 20231215 | 110600 | 287200990 | 2260 | 2260 | 2260 | 2255 | 3070 |
| 448 | 20231215 | 110500 | 280267980 | 2260 | 2260 | 2265 | 2260 | 625 |
| 449 | 20231215 | 110400 | 278852800 | 2265 | 2260 | 2265 | 2260 | 585 |
| 450 | 20231215 | 110300 | 277528170 | 2265 | 2255 | 2265 | 2255 | 2002 |
| 451 | 20231215 | 110200 | 273003650 | 2260 | 2255 | 2260 | 2255 | 3046 |
| 452 | 20231215 | 110100 | 266129915 | 2255 | 2255 | 2255 | 2255 | 2 |
| 453 | 20231215 | 110000 | 266125405 | 2255 | 2255 | 2255 | 2250 | 14 |
| 454 | 20231215 | 105900 | 266093840 | 2250 | 2255 | 2255 | 2250 | 12 |
| 455 | 20231215 | 105800 | 266066835 | 2250 | 2250 | 2255 | 2250 | 311 |
| 456 | 20231215 | 105700 | 265367070 | 2255 | 2260 | 2260 | 2250 | 5770 |
| 457 | 20231215 | 105600 | 252383050 | 2255 | 2255 | 2255 | 2255 | 2552 |
| 458 | 20231215 | 105500 | 246628290 | 2255 | 2255 | 2255 | 2255 | 1004 |
| 459 | 20231215 | 105400 | 244364270 | 2255 | 2255 | 2255 | 2255 | 404 |
| 460 | 20231215 | 105300 | 243453250 | 2255 | 2255 | 2255 | 2255 | 2433 |
| 461 | 20231215 | 105200 | 237966835 | 2255 | 2255 | 2255 | 2255 | 3 |
| 462 | 20231215 | 105100 | 237960070 | 2255 | 2255 | 2255 | 2255 | 3 |
| 463 | 20231215 | 105000 | 237953305 | 2255 | 2250 | 2255 | 2250 | 1428 |
| 464 | 20231215 | 104900 | 234740295 | 2255 | 2250 | 2255 | 2250 | 330 |
| 465 | 20231215 | 104800 | 233997765 | 2255 | 2255 | 2255 | 2255 | 2 |
| 466 | 20231215 | 104700 | 233993255 | 2255 | 2250 | 2255 | 2250 | 55 |
| 467 | 20231215 | 104600 | 233869480 | 2250 | 2250 | 2250 | 2250 | 2613 |
| 468 | 20231215 | 104500 | 227990230 | 2250 | 2250 | 2250 | 2250 | 41 |
| 469 | 20231215 | 104400 | 227897980 | 2250 | 2250 | 2250 | 2250 | 107 |
| 470 | 20231215 | 104300 | 227657230 | 2250 | 2250 | 2250 | 2250 | 22 |
| 471 | 20231215 | 104200 | 227607730 | 2250 | 2250 | 2250 | 2250 | 62 |
| 472 | 20231215 | 104100 | 227468230 | 2250 | 2250 | 2250 | 2250 | 48 |
| 473 | 20231215 | 104000 | 227360230 | 2250 | 2250 | 2250 | 2250 | 8 |
| 474 | 20231215 | 103900 | 227342230 | 2250 | 2250 | 2250 | 2250 | 301 |
| 475 | 20231215 | 103800 | 226664980 | 2250 | 2250 | 2250 | 2250 | 65 |
| 476 | 20231215 | 103700 | 226518730 | 2250 | 2250 | 2250 | 2250 | 5 |
| 477 | 20231215 | 103600 | 226507480 | 2250 | 2250 | 2250 | 2250 | 43 |
| 478 | 20231215 | 103500 | 226410730 | 2245 | 2250 | 2250 | 2245 | 41 |
| 479 | 20231215 | 103400 | 226318655 | 2250 | 2250 | 2250 | 2250 | 3 |
| 480 | 20231215 | 103300 | 226311905 | 2250 | 2245 | 2250 | 2245 | 1569 |
| 481 | 20231215 | 103200 | 222789220 | 2250 | 2250 | 2250 | 2250 | 1256 |
| 482 | 20231215 | 103100 | 219963220 | 2255 | 2260 | 2260 | 2255 | 105 |
| 483 | 20231215 | 103000 | 219725945 | 2255 | 2255 | 2255 | 2255 | 1202 |
| 484 | 20231215 | 102900 | 217015435 | 2255 | 2255 | 2255 | 2255 | 227 |
| 485 | 20231215 | 102800 | 216503550 | 2260 | 2260 | 2260 | 2260 | 6 |
| 486 | 20231215 | 102700 | 216489990 | 2260 | 2260 | 2260 | 2260 | 6 |
| 487 | 20231215 | 102600 | 216476430 | 2260 | 2255 | 2260 | 2255 | 10 |
| 488 | 20231215 | 102500 | 216453860 | 2260 | 2260 | 2260 | 2260 | 2 |
| 489 | 20231215 | 102400 | 216449340 | 2260 | 2255 | 2260 | 2255 | 295 |
| 490 | 20231215 | 102300 | 215784110 | 2255 | 2260 | 2260 | 2255 | 7 |
| 491 | 20231215 | 102200 | 215768320 | 2260 | 2260 | 2260 | 2260 | 4 |
| 492 | 20231215 | 102100 | 215759280 | 2250 | 2250 | 2260 | 2250 | 4863 |
| 493 | 20231215 | 102000 | 204795400 | 2255 | 2250 | 2255 | 2250 | 3764 |
| 494 | 20231215 | 101900 | 196319870 | 2250 | 2250 | 2250 | 2250 | 4 |
| 495 | 20231215 | 101800 | 196310870 | 2250 | 2245 | 2250 | 2240 | 1139 |
| 496 | 20231215 | 101700 | 193759290 | 2250 | 2250 | 2250 | 2250 | 3039 |
| 497 | 20231215 | 101600 | 186921540 | 2250 | 2250 | 2250 | 2250 | 13 |
| 498 | 20231215 | 101500 | 186892290 | 2245 | 2245 | 2245 | 2245 | 1115 |
| 499 | 20231215 | 101400 | 184389115 | 2245 | 2245 | 2245 | 2245 | 3 |
| 500 | 20231215 | 101300 | 184382380 | 2245 | 2245 | 2245 | 2245 | 6 |
| 501 | 20231215 | 101200 | 184368910 | 2240 | 2240 | 2245 | 2240 | 140 |
| 502 | 20231215 | 101100 | 184055305 | 2240 | 2240 | 2240 | 2240 | 258 |
| 503 | 20231215 | 101000 | 183477385 | 2240 | 2245 | 2245 | 2240 | 1242 |
| 504 | 20231215 | 100900 | 180695285 | 2240 | 2240 | 2245 | 2240 | 1502 |
| 505 | 20231215 | 100800 | 177330795 | 2245 | 2250 | 2250 | 2245 | 37 |
| 506 | 20231215 | 100700 | 177247685 | 2250 | 2250 | 2250 | 2245 | 4 |
| 507 | 20231215 | 100600 | 177238690 | 2250 | 2250 | 2250 | 2250 | 8 |
| 508 | 20231215 | 100500 | 177220690 | 2250 | 2250 | 2250 | 2240 | 2906 |
| 509 | 20231215 | 100400 | 170707475 | 2250 | 2250 | 2250 | 2250 | 57 |
| 510 | 20231215 | 100300 | 170579225 | 2250 | 2250 | 2250 | 2250 | 204 |
| 511 | 20231215 | 100200 | 170120225 | 2250 | 2250 | 2250 | 2250 | 7 |
| 512 | 20231215 | 100100 | 170104475 | 2245 | 2245 | 2245 | 2245 | 29 |
| 513 | 20231215 | 100000 | 170039370 | 2245 | 2245 | 2245 | 2245 | 53 |
| 514 | 20231215 | 095900 | 169920385 | 2245 | 2245 | 2245 | 2245 | 4 |
| 515 | 20231215 | 095800 | 169911405 | 2245 | 2250 | 2250 | 2245 | 16 |
| 516 | 20231215 | 095700 | 169875480 | 2250 | 2245 | 2250 | 2245 | 4 |
| 517 | 20231215 | 095600 | 169866495 | 2245 | 2240 | 2245 | 2235 | 5675 |
| 518 | 20231215 | 095500 | 157164625 | 2245 | 2245 | 2245 | 2245 | 8 |
| 519 | 20231215 | 095400 | 157146665 | 2245 | 2245 | 2245 | 2245 | 2 |
| 520 | 20231215 | 095300 | 157142175 | 2245 | 2245 | 2245 | 2245 | 6 |
| 521 | 20231215 | 095200 | 157128705 | 2245 | 2250 | 2250 | 2245 | 45 |
| 522 | 20231215 | 095100 | 157027650 | 2245 | 2250 | 2250 | 2245 | 46 |
| 523 | 20231215 | 095000 | 156924365 | 2250 | 2245 | 2250 | 2245 | 292 |
| 524 | 20231215 | 094900 | 156268770 | 2250 | 2250 | 2250 | 2250 | 4 |
| 525 | 20231215 | 094800 | 156259770 | 2250 | 2250 | 2250 | 2250 | 24 |
| 526 | 20231215 | 094700 | 156205770 | 2250 | 2250 | 2250 | 2250 | 199 |
| 527 | 20231215 | 094600 | 155758020 | 2250 | 2250 | 2250 | 2245 | 436 |
| 528 | 20231215 | 094500 | 154778825 | 2250 | 2250 | 2250 | 2250 | 94 |
| 529 | 20231215 | 094400 | 154567325 | 2250 | 2250 | 2250 | 2250 | 5 |
| 530 | 20231215 | 094300 | 154556075 | 2250 | 2250 | 2250 | 2250 | 7 |
| 531 | 20231215 | 094200 | 154540325 | 2250 | 2250 | 2250 | 2250 | 113 |
| 532 | 20231215 | 094100 | 154286075 | 2250 | 2250 | 2250 | 2250 | 13 |
| 533 | 20231215 | 094000 | 154256825 | 2250 | 2250 | 2250 | 2250 | 3 |
| 534 | 20231215 | 093900 | 154250075 | 2250 | 2250 | 2250 | 2250 | 65 |
| 535 | 20231215 | 093800 | 154103825 | 2250 | 2250 | 2250 | 2245 | 128 |
| 536 | 20231215 | 093700 | 153815925 | 2250 | 2245 | 2250 | 2240 | 3048 |
| 537 | 20231215 | 093600 | 146973460 | 2245 | 2245 | 2245 | 2240 | 1008 |
| 538 | 20231215 | 093500 | 144710505 | 2245 | 2240 | 2245 | 2240 | 5 |
| 539 | 20231215 | 093400 | 144699290 | 2240 | 2240 | 2240 | 2235 | 1258 |
| 540 | 20231215 | 093300 | 141881470 | 2240 | 2240 | 2240 | 2240 | 134 |
| 541 | 20231215 | 093200 | 141581310 | 2240 | 2240 | 2240 | 2240 | 37 |
| 542 | 20231215 | 093100 | 141498430 | 2240 | 2240 | 2240 | 2240 | 5 |
| 543 | 20231215 | 093000 | 141487230 | 2240 | 2240 | 2240 | 2240 | 10 |
| 544 | 20231215 | 092900 | 141464830 | 2240 | 2240 | 2240 | 2240 | 11 |
| 545 | 20231215 | 092800 | 141440190 | 2240 | 2240 | 2240 | 2240 | 35 |
| 546 | 20231215 | 092700 | 141361790 | 2240 | 2245 | 2245 | 2240 | 869 |
| 547 | 20231215 | 092600 | 139415225 | 2245 | 2240 | 2245 | 2240 | 13 |
| 548 | 20231215 | 092500 | 139386080 | 2245 | 2245 | 2245 | 2245 | 2 |
| 549 | 20231215 | 092400 | 139381590 | 2245 | 2230 | 2245 | 2230 | 9246 |
| 550 | 20231215 | 092300 | 118686260 | 2235 | 2235 | 2235 | 2235 | 9 |
| 551 | 20231215 | 092200 | 118666145 | 2230 | 2235 | 2235 | 2230 | 4 |
| 552 | 20231215 | 092100 | 118657210 | 2235 | 2235 | 2235 | 2235 | 30 |
| 553 | 20231215 | 092000 | 118590160 | 2235 | 2235 | 2240 | 2235 | 507 |
| 554 | 20231215 | 091900 | 117457010 | 2235 | 2235 | 2235 | 2235 | 7 |
| 555 | 20231215 | 091800 | 117441365 | 2235 | 2235 | 2235 | 2235 | 1 |
| 556 | 20231215 | 091700 | 117439130 | 2225 | 2235 | 2235 | 2225 | 640 |
| 557 | 20231215 | 091600 | 116013860 | 2235 | 2235 | 2235 | 2235 | 35 |
| 558 | 20231215 | 091500 | 115935635 | 2225 | 2240 | 2240 | 2220 | 30225 |
| 559 | 20231215 | 091400 | 48632415 | 2235 | 2235 | 2235 | 2235 | 300 |
| 560 | 20231215 | 091300 | 47961915 | 2240 | 2240 | 2240 | 2240 | 20 |
| 561 | 20231215 | 091200 | 47917115 | 2240 | 2240 | 2240 | 2235 | 766 |
| 562 | 20231215 | 091100 | 46202775 | 2240 | 2240 | 2240 | 2240 | 1020 |
| 563 | 20231215 | 091000 | 43917975 | 2240 | 2240 | 2240 | 2240 | 256 |
| 564 | 20231215 | 090900 | 43344535 | 2240 | 2230 | 2240 | 2230 | 297 |
| 565 | 20231215 | 090800 | 42681255 | 2230 | 2245 | 2245 | 2230 | 207 |
| 566 | 20231215 | 090700 | 42219540 | 2245 | 2245 | 2245 | 2245 | 21 |
| 567 | 20231215 | 090600 | 42172395 | 2230 | 2240 | 2240 | 2230 | 12030 |
| 568 | 20231215 | 090500 | 15290140 | 2245 | 2245 | 2245 | 2245 | 299 |
| 569 | 20231215 | 090400 | 14618885 | 2245 | 2245 | 2245 | 2240 | 585 |
| 570 | 20231215 | 090300 | 13306670 | 2245 | 2245 | 2245 | 2245 | 15 |
| 571 | 20231215 | 090200 | 13272995 | 2260 | 2260 | 2260 | 2260 | 1 |
| 572 | 20231215 | 090100 | 13270735 | 2245 | 2260 | 2260 | 2240 | 266 |
| 573 | 20231215 | 090000 | 12674245 | 2260 | 2245 | 2260 | 2245 | 5627 |