29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 3 | 20231215 | 184700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231215 | 184600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231215 | 184500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231215 | 184400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231215 | 184300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231215 | 184200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231215 | 184100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231215 | 184000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231215 | 183900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231215 | 183800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231215 | 183700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231215 | 183600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231215 | 183500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231215 | 183400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231215 | 183300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231215 | 183200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231215 | 183100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231215 | 183000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231215 | 182900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231215 | 182800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231215 | 182700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231215 | 182600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231215 | 182500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231215 | 182400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231215 | 182300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231215 | 182200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231215 | 182100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231215 | 182000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231215 | 181900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231215 | 181800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 33 | 20231215 | 181700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231215 | 181600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231215 | 181500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231215 | 181400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231215 | 181300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231215 | 181200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231215 | 181100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231215 | 181000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231215 | 180900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231215 | 180800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231215 | 180700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231215 | 180600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231215 | 180500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231215 | 180400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231215 | 180300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231215 | 180200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231215 | 180100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231215 | 180000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231215 | 175900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231215 | 175800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231215 | 175700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231215 | 175600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231215 | 175500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231215 | 175400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231215 | 175300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231215 | 175200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231215 | 175100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231215 | 175000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231215 | 174900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231215 | 174800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 63 | 20231215 | 174700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231215 | 174600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231215 | 174500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231215 | 174400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231215 | 174300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231215 | 174200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231215 | 174100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231215 | 174000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231215 | 173900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231215 | 173800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231215 | 173700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231215 | 173600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231215 | 173500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231215 | 173400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231215 | 173300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231215 | 173200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231215 | 173100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231215 | 173000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231215 | 172900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231215 | 172800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231215 | 172700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231215 | 172600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231215 | 172500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231215 | 172400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231215 | 172300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231215 | 172200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231215 | 172100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231215 | 172000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231215 | 171900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231215 | 171800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 93 | 20231215 | 171700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231215 | 171600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231215 | 171500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231215 | 171400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231215 | 171300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231215 | 171200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231215 | 171100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231215 | 171000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231215 | 170900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231215 | 170800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231215 | 170700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231215 | 170600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231215 | 170500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231215 | 170400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231215 | 170300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231215 | 170200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231215 | 170100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231215 | 170000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231215 | 165900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231215 | 165800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231215 | 165700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231215 | 165600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231215 | 165500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231215 | 165400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231215 | 165300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231215 | 165200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231215 | 165100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231215 | 165000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231215 | 164900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231215 | 164800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 123 | 20231215 | 164700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231215 | 164600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231215 | 164500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231215 | 164400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231215 | 164300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231215 | 164200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231215 | 164100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231215 | 164000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231215 | 163900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231215 | 163800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231215 | 163700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231215 | 163600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231215 | 163500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231215 | 163400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231215 | 163300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231215 | 163200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231215 | 163100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231215 | 163000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231215 | 162900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231215 | 162800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231215 | 162700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231215 | 162600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231215 | 162500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231215 | 162400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231215 | 162300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231215 | 162200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231215 | 162100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231215 | 162000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231215 | 161900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231215 | 161800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 153 | 20231215 | 161700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231215 | 161600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231215 | 161500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231215 | 161400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231215 | 161300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231215 | 161200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231215 | 161100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231215 | 161000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231215 | 160900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231215 | 160800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231215 | 160700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231215 | 160600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231215 | 160500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231215 | 160400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231215 | 160300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231215 | 160200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231215 | 160100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231215 | 160000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231215 | 155900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231215 | 155800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231215 | 155700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231215 | 155600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231215 | 155500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231215 | 155400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231215 | 155300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231215 | 155200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231215 | 155100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231215 | 155000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231215 | 154900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231215 | 154800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 183 | 20231215 | 154700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231215 | 154600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231215 | 154500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231215 | 154400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231215 | 154300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231215 | 154200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231215 | 154100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231215 | 154000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231215 | 153900 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231215 | 153800 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20231215 | 153700 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231215 | 153600 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231215 | 153500 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231215 | 153400 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231215 | 153300 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231215 | 153200 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20231215 | 153100 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20231215 | 153000 | 1000820615 | 2725 | 2725 | 2725 | 2725 | 17372 |
| 201 | 20231215 | 152900 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20231215 | 152800 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20231215 | 152700 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20231215 | 152600 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20231215 | 152500 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20231215 | 152400 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20231215 | 152300 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20231215 | 152200 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20231215 | 152100 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20231215 | 152000 | 953481915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20231215 | 151900 | 953481915 | 2705 | 2705 | 2710 | 2705 | 599 |
| 212 | 20231215 | 151800 | 951860660 | 2710 | 2705 | 2715 | 2700 | 688 |
| 213 | 20231215 | 151700 | 949999865 | 2700 | 2710 | 2715 | 2700 | 1378 |
| 214 | 20231215 | 151600 | 946266645 | 2710 | 2715 | 2715 | 2710 | 1013 |
| 215 | 20231215 | 151500 | 943518835 | 2705 | 2710 | 2715 | 2705 | 583 |
| 216 | 20231215 | 151400 | 941938780 | 2715 | 2710 | 2715 | 2710 | 262 |
| 217 | 20231215 | 151300 | 941227520 | 2710 | 2710 | 2715 | 2710 | 384 |
| 218 | 20231215 | 151200 | 940185105 | 2715 | 2715 | 2715 | 2710 | 712 |
| 219 | 20231215 | 151100 | 938252165 | 2705 | 2715 | 2715 | 2705 | 528 |
| 220 | 20231215 | 151000 | 936820230 | 2710 | 2710 | 2715 | 2710 | 261 |
| 221 | 20231215 | 150900 | 936111760 | 2715 | 2710 | 2715 | 2710 | 1299 |
| 222 | 20231215 | 150800 | 932590860 | 2710 | 2710 | 2710 | 2705 | 188 |
| 223 | 20231215 | 150700 | 932081385 | 2710 | 2710 | 2710 | 2710 | 563 |
| 224 | 20231215 | 150600 | 930555655 | 2705 | 2715 | 2720 | 2705 | 1509 |
| 225 | 20231215 | 150500 | 926468970 | 2715 | 2715 | 2715 | 2715 | 770 |
| 226 | 20231215 | 150400 | 924378420 | 2715 | 2720 | 2720 | 2705 | 2642 |
| 227 | 20231215 | 150300 | 917221810 | 2720 | 2720 | 2720 | 2715 | 482 |
| 228 | 20231215 | 150200 | 915910910 | 2720 | 2715 | 2720 | 2705 | 4356 |
| 229 | 20231215 | 150100 | 904097645 | 2715 | 2710 | 2715 | 2710 | 775 |
| 230 | 20231215 | 150000 | 901997135 | 2710 | 2710 | 2710 | 2710 | 262 |
| 231 | 20231215 | 145900 | 901287115 | 2710 | 2710 | 2710 | 2710 | 1383 |
| 232 | 20231215 | 145800 | 897539185 | 2710 | 2710 | 2710 | 2710 | 433 |
| 233 | 20231215 | 145700 | 896365755 | 2705 | 2710 | 2710 | 2705 | 700 |
| 234 | 20231215 | 145600 | 894470665 | 2710 | 2710 | 2710 | 2710 | 563 |
| 235 | 20231215 | 145500 | 892944935 | 2705 | 2715 | 2715 | 2705 | 591 |
| 236 | 20231215 | 145400 | 891341485 | 2710 | 2715 | 2715 | 2710 | 412 |
| 237 | 20231215 | 145300 | 890223005 | 2705 | 2710 | 2715 | 2705 | 1478 |
| 238 | 20231215 | 145200 | 886221525 | 2715 | 2715 | 2715 | 2710 | 1595 |
| 239 | 20231215 | 145100 | 881897230 | 2715 | 2715 | 2715 | 2710 | 724 |
| 240 | 20231215 | 145000 | 879933070 | 2715 | 2715 | 2715 | 2710 | 662 |
| 241 | 20231215 | 144900 | 878138720 | 2715 | 2710 | 2715 | 2710 | 369 |
| 242 | 20231215 | 144800 | 877137860 | 2715 | 2710 | 2715 | 2710 | 521 |
| 243 | 20231215 | 144700 | 875725080 | 2715 | 2710 | 2715 | 2710 | 448 |
| 244 | 20231215 | 144600 | 874510705 | 2710 | 2710 | 2710 | 2710 | 617 |
| 245 | 20231215 | 144500 | 872838635 | 2705 | 2710 | 2710 | 2705 | 640 |
| 246 | 20231215 | 144400 | 871106420 | 2710 | 2710 | 2710 | 2705 | 548 |
| 247 | 20231215 | 144300 | 869621835 | 2705 | 2705 | 2705 | 2705 | 503 |
| 248 | 20231215 | 144200 | 868261220 | 2705 | 2700 | 2710 | 2700 | 238 |
| 249 | 20231215 | 144100 | 867618540 | 2700 | 2700 | 2700 | 2700 | 564 |
| 250 | 20231215 | 144000 | 866095740 | 2700 | 2700 | 2700 | 2700 | 382 |
| 251 | 20231215 | 143900 | 865064340 | 2700 | 2700 | 2700 | 2700 | 262 |
| 252 | 20231215 | 143800 | 864356940 | 2700 | 2700 | 2700 | 2700 | 386 |
| 253 | 20231215 | 143700 | 863314740 | 2700 | 2700 | 2700 | 2695 | 572 |
| 254 | 20231215 | 143600 | 861770640 | 2695 | 2700 | 2700 | 2695 | 404 |
| 255 | 20231215 | 143500 | 860679945 | 2700 | 2700 | 2700 | 2700 | 578 |
| 256 | 20231215 | 143400 | 859119345 | 2700 | 2700 | 2700 | 2700 | 384 |
| 257 | 20231215 | 143300 | 858082545 | 2700 | 2700 | 2700 | 2700 | 383 |
| 258 | 20231215 | 143200 | 857048445 | 2700 | 2700 | 2700 | 2700 | 383 |
| 259 | 20231215 | 143100 | 856014345 | 2700 | 2700 | 2700 | 2700 | 393 |
| 260 | 20231215 | 143000 | 854953245 | 2700 | 2700 | 2700 | 2695 | 537 |
| 261 | 20231215 | 142900 | 853503350 | 2700 | 2700 | 2700 | 2700 | 317 |
| 262 | 20231215 | 142800 | 852647450 | 2700 | 2700 | 2700 | 2700 | 381 |
| 263 | 20231215 | 142700 | 851618750 | 2700 | 2700 | 2700 | 2700 | 181 |
| 264 | 20231215 | 142600 | 851130050 | 2700 | 2700 | 2700 | 2700 | 803 |
| 265 | 20231215 | 142500 | 848961950 | 2700 | 2700 | 2700 | 2700 | 642 |
| 266 | 20231215 | 142400 | 847228550 | 2700 | 2700 | 2700 | 2700 | 181 |
| 267 | 20231215 | 142300 | 846739850 | 2695 | 2695 | 2695 | 2695 | 1 |
| 268 | 20231215 | 142200 | 846737155 | 2695 | 2695 | 2695 | 2695 | 409 |
| 269 | 20231215 | 142100 | 845634900 | 2695 | 2695 | 2695 | 2695 | 181 |
| 270 | 20231215 | 142000 | 845147105 | 2695 | 2695 | 2695 | 2695 | 1781 |
| 271 | 20231215 | 141900 | 840347310 | 2695 | 2695 | 2700 | 2695 | 1227 |
| 272 | 20231215 | 141800 | 837039645 | 2700 | 2700 | 2700 | 2700 | 181 |
| 273 | 20231215 | 141700 | 836550945 | 2695 | 2695 | 2695 | 2695 | 1 |
| 274 | 20231215 | 141600 | 836548250 | 2700 | 2700 | 2700 | 2700 | 281 |
| 275 | 20231215 | 141500 | 835789550 | 2700 | 2700 | 2700 | 2700 | 557 |
| 276 | 20231215 | 141400 | 834285650 | 2700 | 2700 | 2700 | 2700 | 379 |
| 277 | 20231215 | 141300 | 833262350 | 2690 | 2690 | 2690 | 2690 | 0 |
| 278 | 20231215 | 141200 | 833262350 | 2690 | 2710 | 2710 | 2690 | 893 |
| 279 | 20231215 | 141100 | 830845640 | 2710 | 2710 | 2710 | 2710 | 380 |
| 280 | 20231215 | 141000 | 829815840 | 2690 | 2690 | 2690 | 2690 | 0 |
| 281 | 20231215 | 140900 | 829815840 | 2690 | 2705 | 2705 | 2690 | 559 |
| 282 | 20231215 | 140800 | 828306555 | 2705 | 2695 | 2705 | 2695 | 480 |
| 283 | 20231215 | 140700 | 827010145 | 2710 | 2710 | 2710 | 2710 | 181 |
| 284 | 20231215 | 140600 | 826519635 | 2690 | 2700 | 2700 | 2690 | 2007 |
| 285 | 20231215 | 140500 | 821112140 | 2710 | 2710 | 2710 | 2710 | 131 |
| 286 | 20231215 | 140400 | 820757130 | 2700 | 2700 | 2700 | 2700 | 511 |
| 287 | 20231215 | 140300 | 819377430 | 2700 | 2700 | 2700 | 2700 | 11 |
| 288 | 20231215 | 140200 | 819347730 | 2695 | 2705 | 2705 | 2695 | 1497 |
| 289 | 20231215 | 140100 | 815305100 | 2705 | 2705 | 2705 | 2705 | 391 |
| 290 | 20231215 | 140000 | 814247445 | 2705 | 2705 | 2705 | 2705 | 573 |
| 291 | 20231215 | 135900 | 812697480 | 2705 | 2705 | 2705 | 2705 | 461 |
| 292 | 20231215 | 135800 | 811450475 | 2705 | 2705 | 2705 | 2705 | 180 |
| 293 | 20231215 | 135700 | 810963575 | 2700 | 2700 | 2700 | 2700 | 179 |
| 294 | 20231215 | 135600 | 810480275 | 2700 | 2700 | 2700 | 2700 | 1919 |
| 295 | 20231215 | 135500 | 805298975 | 2700 | 2700 | 2700 | 2700 | 180 |
| 296 | 20231215 | 135400 | 804812975 | 2695 | 2705 | 2705 | 2695 | 5527 |
| 297 | 20231215 | 135300 | 789907200 | 2705 | 2705 | 2705 | 2705 | 367 |
| 298 | 20231215 | 135200 | 788914465 | 2705 | 2705 | 2705 | 2705 | 349 |
| 299 | 20231215 | 135100 | 787970420 | 2705 | 2705 | 2705 | 2705 | 181 |
| 300 | 20231215 | 135000 | 787480815 | 2705 | 2705 | 2705 | 2705 | 566 |
| 301 | 20231215 | 134900 | 785949785 | 2705 | 2705 | 2705 | 2705 | 201 |
| 302 | 20231215 | 134800 | 785406080 | 2700 | 2700 | 2700 | 2700 | 300 |
| 303 | 20231215 | 134700 | 784596080 | 2705 | 2700 | 2705 | 2700 | 471 |
| 304 | 20231215 | 134600 | 783322030 | 2705 | 2705 | 2705 | 2705 | 182 |
| 305 | 20231215 | 134500 | 782829720 | 2700 | 2700 | 2700 | 2700 | 3 |
| 306 | 20231215 | 134400 | 782821620 | 2705 | 2705 | 2705 | 2705 | 576 |
| 307 | 20231215 | 134300 | 781263540 | 2705 | 2705 | 2705 | 2705 | 380 |
| 308 | 20231215 | 134200 | 780235640 | 2705 | 2705 | 2705 | 2705 | 182 |
| 309 | 20231215 | 134100 | 779743330 | 2705 | 2705 | 2705 | 2705 | 280 |
| 310 | 20231215 | 134000 | 778985930 | 2705 | 2705 | 2705 | 2705 | 543 |
| 311 | 20231215 | 133900 | 777517115 | 2705 | 2705 | 2705 | 2705 | 184 |
| 312 | 20231215 | 133800 | 777019395 | 2705 | 2705 | 2705 | 2705 | 280 |
| 313 | 20231215 | 133700 | 776261995 | 2705 | 2705 | 2705 | 2705 | 281 |
| 314 | 20231215 | 133600 | 775501890 | 2705 | 2705 | 2705 | 2705 | 360 |
| 315 | 20231215 | 133500 | 774528090 | 2705 | 2705 | 2705 | 2705 | 145 |
| 316 | 20231215 | 133400 | 774135865 | 2700 | 2700 | 2700 | 2700 | 316 |
| 317 | 20231215 | 133300 | 773282665 | 2700 | 2700 | 2700 | 2700 | 181 |
| 318 | 20231215 | 133200 | 772793965 | 2695 | 2700 | 2700 | 2695 | 385 |
| 319 | 20231215 | 133100 | 771754965 | 2700 | 2705 | 2705 | 2700 | 776 |
| 320 | 20231215 | 133000 | 769657460 | 2705 | 2700 | 2705 | 2700 | 311 |
| 321 | 20231215 | 132900 | 768816760 | 2705 | 2705 | 2705 | 2705 | 280 |
| 322 | 20231215 | 132800 | 768059360 | 2700 | 2700 | 2700 | 2700 | 0 |
| 323 | 20231215 | 132700 | 768059360 | 2700 | 2700 | 2700 | 2700 | 1419 |
| 324 | 20231215 | 132600 | 764228060 | 2700 | 2700 | 2700 | 2700 | 280 |
| 325 | 20231215 | 132500 | 763472060 | 2700 | 2700 | 2700 | 2700 | 1564 |
| 326 | 20231215 | 132400 | 759249260 | 2700 | 2700 | 2700 | 2700 | 672 |
| 327 | 20231215 | 132300 | 757434860 | 2700 | 2700 | 2700 | 2700 | 3020 |
| 328 | 20231215 | 132200 | 749280860 | 2700 | 2710 | 2715 | 2700 | 3803 |
| 329 | 20231215 | 132100 | 738990505 | 2705 | 2705 | 2705 | 2705 | 91 |
| 330 | 20231215 | 132000 | 738744350 | 2710 | 2710 | 2710 | 2710 | 597 |
| 331 | 20231215 | 131900 | 737126480 | 2710 | 2705 | 2710 | 2705 | 282 |
| 332 | 20231215 | 131800 | 736362265 | 2710 | 2705 | 2710 | 2705 | 2179 |
| 333 | 20231215 | 131700 | 730467175 | 2710 | 2705 | 2710 | 2705 | 582 |
| 334 | 20231215 | 131600 | 728891455 | 2705 | 2705 | 2705 | 2705 | 0 |
| 335 | 20231215 | 131500 | 728891455 | 2705 | 2715 | 2715 | 2705 | 199 |
| 336 | 20231215 | 131400 | 728351350 | 2715 | 2715 | 2715 | 2715 | 1045 |
| 337 | 20231215 | 131300 | 725514175 | 2715 | 2715 | 2715 | 2705 | 991 |
| 338 | 20231215 | 131200 | 722826050 | 2715 | 2715 | 2715 | 2715 | 300 |
| 339 | 20231215 | 131100 | 722011550 | 2705 | 2710 | 2710 | 2705 | 1542 |
| 340 | 20231215 | 131000 | 717833135 | 2710 | 2710 | 2710 | 2710 | 206 |
| 341 | 20231215 | 130900 | 717274875 | 2705 | 2705 | 2705 | 2705 | 0 |
| 342 | 20231215 | 130800 | 717274875 | 2705 | 2710 | 2710 | 2705 | 449 |
| 343 | 20231215 | 130700 | 716059050 | 2705 | 2705 | 2705 | 2705 | 125 |
| 344 | 20231215 | 130600 | 715720925 | 2705 | 2705 | 2705 | 2700 | 3566 |
| 345 | 20231215 | 130500 | 706089895 | 2705 | 2705 | 2705 | 2700 | 415 |
| 346 | 20231215 | 130400 | 704969210 | 2705 | 2710 | 2710 | 2705 | 2000 |
| 347 | 20231215 | 130300 | 699555075 | 2710 | 2710 | 2715 | 2710 | 426 |
| 348 | 20231215 | 130200 | 698399710 | 2715 | 2705 | 2715 | 2705 | 776 |
| 349 | 20231215 | 130100 | 696298810 | 2705 | 2710 | 2710 | 2705 | 1387 |
| 350 | 20231215 | 130000 | 692545580 | 2710 | 2710 | 2710 | 2710 | 265 |
| 351 | 20231215 | 125900 | 691827430 | 2710 | 2710 | 2710 | 2710 | 740 |
| 352 | 20231215 | 125800 | 689822030 | 2710 | 2720 | 2720 | 2710 | 534 |
| 353 | 20231215 | 125700 | 688370800 | 2720 | 2720 | 2720 | 2720 | 256 |
| 354 | 20231215 | 125600 | 687674480 | 2720 | 2720 | 2720 | 2720 | 281 |
| 355 | 20231215 | 125500 | 686910160 | 2720 | 2720 | 2720 | 2720 | 281 |
| 356 | 20231215 | 125400 | 686145840 | 2720 | 2720 | 2720 | 2720 | 181 |
| 357 | 20231215 | 125300 | 685653520 | 2720 | 2720 | 2720 | 2720 | 280 |
| 358 | 20231215 | 125200 | 684891920 | 2720 | 2720 | 2720 | 2710 | 705 |
| 359 | 20231215 | 125100 | 682975160 | 2720 | 2720 | 2720 | 2720 | 181 |
| 360 | 20231215 | 125000 | 682482840 | 2720 | 2720 | 2720 | 2720 | 280 |
| 361 | 20231215 | 124900 | 681721240 | 2720 | 2720 | 2720 | 2720 | 781 |
| 362 | 20231215 | 124800 | 679596920 | 2720 | 2720 | 2720 | 2720 | 361 |
| 363 | 20231215 | 124700 | 678615000 | 2720 | 2720 | 2720 | 2720 | 181 |
| 364 | 20231215 | 124600 | 678122680 | 2710 | 2710 | 2710 | 2710 | 650 |
| 365 | 20231215 | 124500 | 676361180 | 2720 | 2720 | 2720 | 2720 | 279 |
| 366 | 20231215 | 124400 | 675602300 | 2720 | 2720 | 2720 | 2720 | 463 |
| 367 | 20231215 | 124300 | 674342940 | 2720 | 2720 | 2720 | 2720 | 179 |
| 368 | 20231215 | 124200 | 673856060 | 2710 | 2720 | 2720 | 2710 | 2113 |
| 369 | 20231215 | 124100 | 668128020 | 2720 | 2720 | 2720 | 2720 | 2173 |
| 370 | 20231215 | 124000 | 662217460 | 2720 | 2725 | 2725 | 2720 | 182 |
| 371 | 20231215 | 123900 | 661721515 | 2725 | 2725 | 2725 | 2725 | 438 |
| 372 | 20231215 | 123800 | 660527965 | 2725 | 2725 | 2725 | 2725 | 280 |
| 373 | 20231215 | 123700 | 659764965 | 2725 | 2715 | 2725 | 2715 | 7332 |
| 374 | 20231215 | 123600 | 639809910 | 2715 | 2715 | 2715 | 2715 | 318 |
| 375 | 20231215 | 123500 | 638946540 | 2715 | 2715 | 2715 | 2715 | 844 |
| 376 | 20231215 | 123400 | 636655080 | 2715 | 2715 | 2715 | 2715 | 200 |
| 377 | 20231215 | 123300 | 636112080 | 2720 | 2720 | 2720 | 2720 | 280 |
| 378 | 20231215 | 123200 | 635350480 | 2720 | 2720 | 2720 | 2720 | 282 |
| 379 | 20231215 | 123100 | 634583440 | 2720 | 2720 | 2720 | 2720 | 831 |
| 380 | 20231215 | 123000 | 632323120 | 2720 | 2720 | 2720 | 2720 | 281 |
| 381 | 20231215 | 122900 | 631558800 | 2720 | 2720 | 2720 | 2720 | 296 |
| 382 | 20231215 | 122800 | 630753680 | 2720 | 2720 | 2720 | 2720 | 201 |
| 383 | 20231215 | 122700 | 630206960 | 2720 | 2720 | 2720 | 2720 | 304 |
| 384 | 20231215 | 122600 | 629380080 | 2720 | 2720 | 2720 | 2720 | 279 |
| 385 | 20231215 | 122500 | 628621200 | 2725 | 2725 | 2725 | 2725 | 253 |
| 386 | 20231215 | 122400 | 627931775 | 2720 | 2720 | 2720 | 2720 | 435 |
| 387 | 20231215 | 122300 | 626748575 | 2725 | 2725 | 2725 | 2725 | 281 |
| 388 | 20231215 | 122200 | 625982850 | 2725 | 2725 | 2725 | 2725 | 181 |
| 389 | 20231215 | 122100 | 625489625 | 2725 | 2725 | 2725 | 2725 | 649 |
| 390 | 20231215 | 122000 | 623721100 | 2725 | 2705 | 2725 | 2705 | 134 |
| 391 | 20231215 | 121900 | 623356010 | 2725 | 2725 | 2725 | 2720 | 363 |
| 392 | 20231215 | 121800 | 622367735 | 2720 | 2720 | 2720 | 2720 | 282 |
| 393 | 20231215 | 121700 | 621600695 | 2705 | 2720 | 2720 | 2705 | 1991 |
| 394 | 20231215 | 121600 | 616209750 | 2720 | 2720 | 2720 | 2720 | 181 |
| 395 | 20231215 | 121500 | 615717430 | 2720 | 2720 | 2720 | 2720 | 562 |
| 396 | 20231215 | 121400 | 614188790 | 2720 | 2720 | 2720 | 2710 | 567 |
| 397 | 20231215 | 121300 | 612651210 | 2720 | 2720 | 2720 | 2720 | 180 |
| 398 | 20231215 | 121200 | 612161610 | 2720 | 2720 | 2720 | 2720 | 462 |
| 399 | 20231215 | 121100 | 610904970 | 2710 | 2720 | 2720 | 2710 | 480 |
| 400 | 20231215 | 121000 | 609602370 | 2720 | 2720 | 2720 | 2720 | 182 |
| 401 | 20231215 | 120900 | 609107330 | 2720 | 2720 | 2720 | 2720 | 282 |
| 402 | 20231215 | 120800 | 608340290 | 2720 | 2720 | 2720 | 2720 | 825 |
| 403 | 20231215 | 120700 | 606096290 | 2720 | 2720 | 2720 | 2720 | 298 |
| 404 | 20231215 | 120600 | 605285730 | 2720 | 2720 | 2720 | 2720 | 332 |
| 405 | 20231215 | 120500 | 604382690 | 2720 | 2725 | 2725 | 2720 | 661 |
| 406 | 20231215 | 120400 | 602581965 | 2725 | 2725 | 2725 | 2725 | 181 |
| 407 | 20231215 | 120300 | 602088740 | 2720 | 2720 | 2720 | 2720 | 5137 |
| 408 | 20231215 | 120200 | 588116100 | 2720 | 2720 | 2720 | 2720 | 1060 |
| 409 | 20231215 | 120100 | 585232900 | 2720 | 2715 | 2720 | 2715 | 3312 |
| 410 | 20231215 | 120000 | 576238400 | 2710 | 2710 | 2710 | 2710 | 78 |
| 411 | 20231215 | 115900 | 576027020 | 2710 | 2715 | 2715 | 2710 | 1290 |
| 412 | 20231215 | 115800 | 572526970 | 2715 | 2710 | 2715 | 2710 | 1155 |
| 413 | 20231215 | 115700 | 569396025 | 2715 | 2710 | 2715 | 2710 | 367 |
| 414 | 20231215 | 115600 | 568399795 | 2705 | 2710 | 2710 | 2705 | 4132 |
| 415 | 20231215 | 115500 | 557202810 | 2715 | 2715 | 2715 | 2710 | 4582 |
| 416 | 20231215 | 115400 | 544762880 | 2715 | 2710 | 2715 | 2710 | 778 |
| 417 | 20231215 | 115300 | 542651860 | 2710 | 2715 | 2715 | 2710 | 551 |
| 418 | 20231215 | 115200 | 541158080 | 2715 | 2730 | 2730 | 2715 | 829 |
| 419 | 20231215 | 115100 | 538905440 | 2720 | 2730 | 2730 | 2720 | 3427 |
| 420 | 20231215 | 115000 | 529570745 | 2730 | 2730 | 2735 | 2730 | 717 |
| 421 | 20231215 | 114900 | 527612835 | 2730 | 2720 | 2730 | 2720 | 11908 |
| 422 | 20231215 | 114800 | 495120865 | 2725 | 2725 | 2725 | 2725 | 1529 |
| 423 | 20231215 | 114700 | 490954340 | 2720 | 2710 | 2725 | 2710 | 3889 |
| 424 | 20231215 | 114600 | 480375820 | 2715 | 2705 | 2715 | 2700 | 38401 |
| 425 | 20231215 | 114500 | 376455480 | 2705 | 2700 | 2705 | 2700 | 299 |
| 426 | 20231215 | 114400 | 375646720 | 2705 | 2700 | 2705 | 2700 | 2701 |
| 427 | 20231215 | 114300 | 368350425 | 2695 | 2700 | 2700 | 2695 | 284 |
| 428 | 20231215 | 114200 | 367583630 | 2700 | 2705 | 2705 | 2700 | 4345 |
| 429 | 20231215 | 114100 | 355849130 | 2705 | 2700 | 2705 | 2700 | 2125 |
| 430 | 20231215 | 114000 | 350109825 | 2700 | 2695 | 2700 | 2695 | 181 |
| 431 | 20231215 | 113900 | 349621670 | 2695 | 2695 | 2695 | 2695 | 2166 |
| 432 | 20231215 | 113800 | 343784300 | 2695 | 2700 | 2700 | 2695 | 1280 |
| 433 | 20231215 | 113700 | 340333300 | 2700 | 2700 | 2700 | 2700 | 564 |
| 434 | 20231215 | 113600 | 338810500 | 2700 | 2700 | 2700 | 2700 | 267 |
| 435 | 20231215 | 113500 | 338089600 | 2695 | 2695 | 2695 | 2695 | 115 |
| 436 | 20231215 | 113400 | 337779675 | 2695 | 2695 | 2695 | 2695 | 181 |
| 437 | 20231215 | 113300 | 337291880 | 2695 | 2700 | 2700 | 2695 | 4225 |
| 438 | 20231215 | 113200 | 325903610 | 2700 | 2700 | 2700 | 2700 | 281 |
| 439 | 20231215 | 113100 | 325144910 | 2700 | 2700 | 2700 | 2700 | 219 |
| 440 | 20231215 | 113000 | 324553610 | 2700 | 2700 | 2700 | 2700 | 640 |
| 441 | 20231215 | 112900 | 322825610 | 2695 | 2695 | 2695 | 2695 | 4 |
| 442 | 20231215 | 112800 | 322814830 | 2695 | 2700 | 2700 | 2695 | 511 |
| 443 | 20231215 | 112700 | 321435610 | 2700 | 2700 | 2700 | 2700 | 285 |
| 444 | 20231215 | 112600 | 320666110 | 2700 | 2700 | 2700 | 2700 | 461 |
| 445 | 20231215 | 112500 | 319421410 | 2700 | 2695 | 2700 | 2695 | 152 |
| 446 | 20231215 | 112400 | 319011035 | 2695 | 2695 | 2695 | 2695 | 353 |
| 447 | 20231215 | 112300 | 318059700 | 2690 | 2695 | 2695 | 2690 | 282 |
| 448 | 20231215 | 112200 | 317299715 | 2695 | 2695 | 2695 | 2695 | 228 |
| 449 | 20231215 | 112100 | 316685255 | 2695 | 2695 | 2695 | 2695 | 281 |
| 450 | 20231215 | 112000 | 315927960 | 2695 | 2695 | 2695 | 2695 | 1163 |
| 451 | 20231215 | 111900 | 312793675 | 2695 | 2695 | 2695 | 2695 | 365 |
| 452 | 20231215 | 111800 | 311810000 | 2695 | 2700 | 2700 | 2695 | 551 |
| 453 | 20231215 | 111700 | 310323250 | 2700 | 2700 | 2700 | 2695 | 48 |
| 454 | 20231215 | 111600 | 310193700 | 2695 | 2695 | 2700 | 2695 | 1139 |
| 455 | 20231215 | 111500 | 307123900 | 2700 | 2700 | 2700 | 2700 | 359 |
| 456 | 20231215 | 111400 | 306154600 | 2700 | 2700 | 2700 | 2700 | 281 |
| 457 | 20231215 | 111300 | 305395900 | 2700 | 2700 | 2700 | 2700 | 361 |
| 458 | 20231215 | 111200 | 304421200 | 2700 | 2700 | 2700 | 2700 | 181 |
| 459 | 20231215 | 111100 | 303932500 | 2695 | 2695 | 2695 | 2695 | 200 |
| 460 | 20231215 | 111000 | 303393500 | 2695 | 2695 | 2695 | 2695 | 2 |
| 461 | 20231215 | 110900 | 303388110 | 2695 | 2700 | 2700 | 2695 | 2170 |
| 462 | 20231215 | 110800 | 297533455 | 2695 | 2695 | 2695 | 2695 | 0 |
| 463 | 20231215 | 110700 | 297533455 | 2695 | 2700 | 2705 | 2695 | 717 |
| 464 | 20231215 | 110600 | 295597560 | 2700 | 2695 | 2700 | 2695 | 36 |
| 465 | 20231215 | 110500 | 295500535 | 2695 | 2695 | 2695 | 2695 | 362 |
| 466 | 20231215 | 110400 | 294524945 | 2695 | 2695 | 2695 | 2695 | 280 |
| 467 | 20231215 | 110300 | 293770345 | 2690 | 2690 | 2690 | 2690 | 324 |
| 468 | 20231215 | 110200 | 292898785 | 2695 | 2695 | 2695 | 2695 | 182 |
| 469 | 20231215 | 110100 | 292408295 | 2695 | 2695 | 2695 | 2695 | 888 |
| 470 | 20231215 | 110000 | 290015135 | 2700 | 2700 | 2700 | 2700 | 1806 |
| 471 | 20231215 | 105900 | 285138935 | 2700 | 2700 | 2700 | 2695 | 1681 |
| 472 | 20231215 | 105800 | 280606735 | 2695 | 2695 | 2695 | 2695 | 0 |
| 473 | 20231215 | 105700 | 280606735 | 2695 | 2695 | 2700 | 2695 | 2719 |
| 474 | 20231215 | 105600 | 273277485 | 2705 | 2700 | 2705 | 2695 | 11768 |
| 475 | 20231215 | 105500 | 241499385 | 2695 | 2700 | 2700 | 2695 | 263 |
| 476 | 20231215 | 105400 | 240789410 | 2695 | 2700 | 2700 | 2695 | 505 |
| 477 | 20231215 | 105300 | 239427535 | 2695 | 2690 | 2695 | 2690 | 4754 |
| 478 | 20231215 | 105200 | 226623505 | 2690 | 2690 | 2690 | 2690 | 2400 |
| 479 | 20231215 | 105100 | 220167505 | 2690 | 2690 | 2695 | 2690 | 481 |
| 480 | 20231215 | 105000 | 218872715 | 2690 | 2690 | 2690 | 2690 | 219 |
| 481 | 20231215 | 104900 | 218283605 | 2680 | 2685 | 2685 | 2680 | 202 |
| 482 | 20231215 | 104800 | 217741725 | 2690 | 2685 | 2690 | 2685 | 1593 |
| 483 | 20231215 | 104700 | 213458590 | 2685 | 2685 | 2685 | 2685 | 281 |
| 484 | 20231215 | 104600 | 212704105 | 2680 | 2680 | 2680 | 2680 | 608 |
| 485 | 20231215 | 104500 | 211074665 | 2675 | 2675 | 2675 | 2675 | 1153 |
| 486 | 20231215 | 104400 | 207990390 | 2675 | 2675 | 2675 | 2675 | 114 |
| 487 | 20231215 | 104300 | 207685440 | 2675 | 2675 | 2675 | 2675 | 368 |
| 488 | 20231215 | 104200 | 206701040 | 2675 | 2675 | 2675 | 2675 | 0 |
| 489 | 20231215 | 104100 | 206701040 | 2675 | 2675 | 2675 | 2675 | 658 |
| 490 | 20231215 | 104000 | 204940890 | 2680 | 2680 | 2680 | 2680 | 100 |
| 491 | 20231215 | 103900 | 204672890 | 2680 | 2680 | 2680 | 2680 | 186 |
| 492 | 20231215 | 103800 | 204174410 | 2675 | 2675 | 2675 | 2675 | 0 |
| 493 | 20231215 | 103700 | 204174410 | 2675 | 2675 | 2675 | 2675 | 100 |
| 494 | 20231215 | 103600 | 203906910 | 2680 | 2680 | 2680 | 2680 | 109 |
| 495 | 20231215 | 103500 | 203614790 | 2680 | 2680 | 2680 | 2680 | 0 |
| 496 | 20231215 | 103400 | 203614790 | 2680 | 2680 | 2680 | 2680 | 591 |
| 497 | 20231215 | 103300 | 202030910 | 2680 | 2685 | 2685 | 2680 | 743 |
| 498 | 20231215 | 103200 | 200039170 | 2685 | 2685 | 2685 | 2685 | 2550 |
| 499 | 20231215 | 103100 | 193192420 | 2685 | 2690 | 2690 | 2685 | 284 |
| 500 | 20231215 | 103000 | 192428500 | 2690 | 2690 | 2690 | 2690 | 1 |
| 501 | 20231215 | 102900 | 192425810 | 2695 | 2695 | 2695 | 2695 | 0 |
| 502 | 20231215 | 102800 | 192425810 | 2695 | 2695 | 2695 | 2695 | 101 |
| 503 | 20231215 | 102700 | 192153615 | 2690 | 2690 | 2690 | 2690 | 222 |
| 504 | 20231215 | 102600 | 191556435 | 2690 | 2690 | 2690 | 2690 | 10 |
| 505 | 20231215 | 102500 | 191529535 | 2695 | 2690 | 2695 | 2690 | 26 |
| 506 | 20231215 | 102400 | 191459590 | 2690 | 2690 | 2690 | 2690 | 116 |
| 507 | 20231215 | 102300 | 191147550 | 2685 | 2690 | 2690 | 2685 | 852 |
| 508 | 20231215 | 102200 | 188855680 | 2690 | 2690 | 2690 | 2690 | 100 |
| 509 | 20231215 | 102100 | 188586680 | 2690 | 2690 | 2690 | 2690 | 1507 |
| 510 | 20231215 | 102000 | 184532850 | 2690 | 2690 | 2690 | 2690 | 593 |
| 511 | 20231215 | 101900 | 182937680 | 2690 | 2690 | 2690 | 2690 | 1500 |
| 512 | 20231215 | 101800 | 178902680 | 2690 | 2690 | 2690 | 2690 | 158 |
| 513 | 20231215 | 101700 | 178477660 | 2685 | 2685 | 2685 | 2685 | 25 |
| 514 | 20231215 | 101600 | 178410535 | 2685 | 2685 | 2685 | 2685 | 1 |
| 515 | 20231215 | 101500 | 178407850 | 2685 | 2685 | 2685 | 2685 | 0 |
| 516 | 20231215 | 101400 | 178407850 | 2685 | 2685 | 2685 | 2685 | 50 |
| 517 | 20231215 | 101300 | 178273600 | 2690 | 2690 | 2690 | 2690 | 120 |
| 518 | 20231215 | 101200 | 177950800 | 2690 | 2690 | 2690 | 2690 | 100 |
| 519 | 20231215 | 101100 | 177681800 | 2690 | 2690 | 2690 | 2690 | 25 |
| 520 | 20231215 | 101000 | 177614550 | 2690 | 2690 | 2690 | 2690 | 1432 |
| 521 | 20231215 | 100900 | 173762470 | 2695 | 2695 | 2695 | 2695 | 471 |
| 522 | 20231215 | 100800 | 172493125 | 2695 | 2695 | 2695 | 2695 | 0 |
| 523 | 20231215 | 100700 | 172493125 | 2695 | 2695 | 2695 | 2695 | 104 |
| 524 | 20231215 | 100600 | 172212845 | 2690 | 2695 | 2695 | 2690 | 700 |
| 525 | 20231215 | 100500 | 170329345 | 2695 | 2695 | 2695 | 2695 | 1 |
| 526 | 20231215 | 100400 | 170326650 | 2695 | 2695 | 2695 | 2695 | 796 |
| 527 | 20231215 | 100300 | 168181430 | 2690 | 2690 | 2690 | 2690 | 31 |
| 528 | 20231215 | 100200 | 168098040 | 2690 | 2690 | 2690 | 2690 | 70 |
| 529 | 20231215 | 100100 | 167909740 | 2695 | 2695 | 2695 | 2695 | 301 |
| 530 | 20231215 | 100000 | 167098545 | 2695 | 2690 | 2695 | 2690 | 511 |
| 531 | 20231215 | 095900 | 165723950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 532 | 20231215 | 095800 | 165723950 | 2690 | 2690 | 2690 | 2690 | 204 |
| 533 | 20231215 | 095700 | 165175190 | 2680 | 2680 | 2680 | 2680 | 0 |
| 534 | 20231215 | 095600 | 165175190 | 2680 | 2680 | 2680 | 2680 | 0 |
| 535 | 20231215 | 095500 | 165175190 | 2680 | 2680 | 2680 | 2680 | 0 |
| 536 | 20231215 | 095400 | 165175190 | 2680 | 2680 | 2680 | 2680 | 791 |
| 537 | 20231215 | 095300 | 163055310 | 2680 | 2685 | 2690 | 2680 | 3095 |
| 538 | 20231215 | 095200 | 154740810 | 2685 | 2685 | 2685 | 2685 | 100 |
| 539 | 20231215 | 095100 | 154472310 | 2685 | 2685 | 2685 | 2685 | 200 |
| 540 | 20231215 | 095000 | 153935310 | 2685 | 2685 | 2685 | 2685 | 0 |
| 541 | 20231215 | 094900 | 153935310 | 2685 | 2685 | 2685 | 2685 | 100 |
| 542 | 20231215 | 094800 | 153666810 | 2685 | 2685 | 2685 | 2685 | 4 |
| 543 | 20231215 | 094700 | 153656070 | 2685 | 2685 | 2685 | 2685 | 1 |
| 544 | 20231215 | 094600 | 153653385 | 2690 | 2690 | 2690 | 2690 | 212 |
| 545 | 20231215 | 094500 | 153083105 | 2695 | 2695 | 2695 | 2695 | 100 |
| 546 | 20231215 | 094400 | 152813605 | 2695 | 2695 | 2695 | 2695 | 8 |
| 547 | 20231215 | 094300 | 152792045 | 2690 | 2695 | 2695 | 2690 | 831 |
| 548 | 20231215 | 094200 | 150556025 | 2695 | 2690 | 2695 | 2690 | 6183 |
| 549 | 20231215 | 094100 | 133903375 | 2690 | 2690 | 2690 | 2690 | 1266 |
| 550 | 20231215 | 094000 | 130497835 | 2690 | 2690 | 2690 | 2690 | 113 |
| 551 | 20231215 | 093900 | 130193865 | 2675 | 2690 | 2690 | 2675 | 1065 |
| 552 | 20231215 | 093800 | 127329030 | 2690 | 2690 | 2690 | 2690 | 0 |
| 553 | 20231215 | 093700 | 127329030 | 2690 | 2685 | 2690 | 2670 | 5002 |
| 554 | 20231215 | 093600 | 113931455 | 2690 | 2690 | 2690 | 2690 | 110 |
| 555 | 20231215 | 093500 | 113635555 | 2690 | 2690 | 2690 | 2685 | 404 |
| 556 | 20231215 | 093400 | 112550795 | 2685 | 2685 | 2685 | 2685 | 276 |
| 557 | 20231215 | 093300 | 111809735 | 2685 | 2690 | 2690 | 2685 | 1100 |
| 558 | 20231215 | 093200 | 108855735 | 2690 | 2685 | 2690 | 2685 | 201 |
| 559 | 20231215 | 093100 | 108316045 | 2690 | 2685 | 2690 | 2685 | 53 |
| 560 | 20231215 | 093000 | 108173480 | 2690 | 2685 | 2690 | 2685 | 24 |
| 561 | 20231215 | 092900 | 108109035 | 2680 | 2680 | 2680 | 2680 | 1 |
| 562 | 20231215 | 092800 | 108106355 | 2680 | 2680 | 2680 | 2680 | 1 |
| 563 | 20231215 | 092700 | 108103675 | 2690 | 2685 | 2690 | 2685 | 518 |
| 564 | 20231215 | 092600 | 106712840 | 2685 | 2685 | 2685 | 2685 | 1181 |
| 565 | 20231215 | 092500 | 103541855 | 2690 | 2695 | 2695 | 2690 | 11 |
| 566 | 20231215 | 092400 | 103512260 | 2690 | 2690 | 2690 | 2690 | 1311 |
| 567 | 20231215 | 092300 | 99985670 | 2690 | 2685 | 2690 | 2685 | 102 |
| 568 | 20231215 | 092200 | 99711790 | 2685 | 2680 | 2685 | 2680 | 1796 |
| 569 | 20231215 | 092100 | 94889535 | 2685 | 2685 | 2685 | 2685 | 1359 |
| 570 | 20231215 | 092000 | 91240620 | 2685 | 2680 | 2685 | 2680 | 3499 |
| 571 | 20231215 | 091900 | 81846280 | 2680 | 2680 | 2680 | 2680 | 43 |
| 572 | 20231215 | 091800 | 81731040 | 2680 | 2675 | 2680 | 2670 | 2744 |
| 573 | 20231215 | 091700 | 74377425 | 2675 | 2680 | 2680 | 2675 | 2371 |
| 574 | 20231215 | 091600 | 68028555 | 2680 | 2685 | 2685 | 2680 | 774 |
| 575 | 20231215 | 091500 | 65951395 | 2690 | 2690 | 2690 | 2690 | 1045 |
| 576 | 20231215 | 091400 | 63140345 | 2690 | 2690 | 2690 | 2690 | 5 |
| 577 | 20231215 | 091300 | 63126895 | 2690 | 2680 | 2690 | 2680 | 4181 |
| 578 | 20231215 | 091200 | 51888370 | 2680 | 2670 | 2680 | 2670 | 251 |
| 579 | 20231215 | 091100 | 51216970 | 2675 | 2670 | 2675 | 2670 | 1579 |
| 580 | 20231215 | 091000 | 46994200 | 2675 | 2675 | 2675 | 2675 | 49 |
| 581 | 20231215 | 090900 | 46863125 | 2675 | 2675 | 2675 | 2655 | 201 |
| 582 | 20231215 | 090800 | 46327510 | 2660 | 2675 | 2675 | 2660 | 1388 |
| 583 | 20231215 | 090700 | 42619505 | 2675 | 2675 | 2675 | 2675 | 1079 |
| 584 | 20231215 | 090600 | 39733180 | 2675 | 2660 | 2675 | 2660 | 9270 |
| 585 | 20231215 | 090500 | 15006510 | 2660 | 2655 | 2660 | 2655 | 1907 |
| 586 | 20231215 | 090400 | 9934895 | 2660 | 2660 | 2660 | 2660 | 879 |
| 587 | 20231215 | 090300 | 7596755 | 2665 | 2665 | 2665 | 2655 | 1145 |
| 588 | 20231215 | 090200 | 4550950 | 2650 | 2665 | 2665 | 2650 | 50 |
| 589 | 20231215 | 090100 | 4417715 | 2645 | 2660 | 2665 | 2645 | 238 |
| 590 | 20231215 | 090000 | 3786120 | 2665 | 2640 | 2665 | 2640 | 1431 |