29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 3 | 20231213 | 185300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20231213 | 185200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20231213 | 185100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20231213 | 185000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20231213 | 184900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20231213 | 184800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20231213 | 184700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20231213 | 184600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20231213 | 184500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20231213 | 184400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20231213 | 184300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20231213 | 184200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20231213 | 184100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20231213 | 184000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20231213 | 183900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20231213 | 183800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20231213 | 183700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20231213 | 183600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20231213 | 183500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20231213 | 183400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20231213 | 183300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20231213 | 183200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20231213 | 183100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20231213 | 183000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20231213 | 182900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20231213 | 182800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20231213 | 182700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20231213 | 182600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20231213 | 182500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20231213 | 182400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 33 | 20231213 | 182300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20231213 | 182200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20231213 | 182100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20231213 | 182000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20231213 | 181900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20231213 | 181800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20231213 | 181700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20231213 | 181600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20231213 | 181500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20231213 | 181400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20231213 | 181300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20231213 | 181200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20231213 | 181100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20231213 | 181000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20231213 | 180900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20231213 | 180800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20231213 | 180700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20231213 | 180600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20231213 | 180500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20231213 | 180400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20231213 | 180300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20231213 | 180200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20231213 | 180100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20231213 | 180000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20231213 | 175900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20231213 | 175800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20231213 | 175700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20231213 | 175600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20231213 | 175500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20231213 | 175400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 63 | 20231213 | 175300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20231213 | 175200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20231213 | 175100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20231213 | 175000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20231213 | 174900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20231213 | 174800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20231213 | 174700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20231213 | 174600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20231213 | 174500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20231213 | 174400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20231213 | 174300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20231213 | 174200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20231213 | 174100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20231213 | 174000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20231213 | 173900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20231213 | 173800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20231213 | 173700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20231213 | 173600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20231213 | 173500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20231213 | 173400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20231213 | 173300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20231213 | 173200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20231213 | 173100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20231213 | 173000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20231213 | 172900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20231213 | 172800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20231213 | 172700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20231213 | 172600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20231213 | 172500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20231213 | 172400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 93 | 20231213 | 172300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20231213 | 172200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20231213 | 172100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20231213 | 172000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20231213 | 171900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20231213 | 171800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20231213 | 171700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20231213 | 171600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20231213 | 171500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20231213 | 171400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20231213 | 171300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20231213 | 171200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20231213 | 171100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20231213 | 171000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20231213 | 170900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20231213 | 170800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20231213 | 170700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20231213 | 170600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20231213 | 170500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20231213 | 170400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20231213 | 170300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20231213 | 170200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20231213 | 170100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20231213 | 170000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20231213 | 165900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20231213 | 165800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20231213 | 165700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20231213 | 165600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20231213 | 165500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20231213 | 165400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 123 | 20231213 | 165300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20231213 | 165200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20231213 | 165100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20231213 | 165000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20231213 | 164900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20231213 | 164800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20231213 | 164700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20231213 | 164600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20231213 | 164500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20231213 | 164400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20231213 | 164300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20231213 | 164200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20231213 | 164100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20231213 | 164000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20231213 | 163900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20231213 | 163800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20231213 | 163700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20231213 | 163600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20231213 | 163500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20231213 | 163400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20231213 | 163300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20231213 | 163200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20231213 | 163100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20231213 | 163000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20231213 | 162900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20231213 | 162800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20231213 | 162700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20231213 | 162600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20231213 | 162500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20231213 | 162400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 153 | 20231213 | 162300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20231213 | 162200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20231213 | 162100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20231213 | 162000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20231213 | 161900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20231213 | 161800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20231213 | 161700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20231213 | 161600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20231213 | 161500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20231213 | 161400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20231213 | 161300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20231213 | 161200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20231213 | 161100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20231213 | 161000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20231213 | 160900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20231213 | 160800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20231213 | 160700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20231213 | 160600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20231213 | 160500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20231213 | 160400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20231213 | 160300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20231213 | 160200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20231213 | 160100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20231213 | 160000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20231213 | 155900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20231213 | 155800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20231213 | 155700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20231213 | 155600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20231213 | 155500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20231213 | 155400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 183 | 20231213 | 155300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20231213 | 155200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20231213 | 155100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20231213 | 155000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20231213 | 154900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20231213 | 154800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20231213 | 154700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20231213 | 154600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20231213 | 154500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20231213 | 154400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20231213 | 154300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20231213 | 154200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20231213 | 154100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20231213 | 154000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20231213 | 153900 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231213 | 153800 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20231213 | 153700 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20231213 | 153600 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20231213 | 153500 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20231213 | 153400 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20231213 | 153300 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20231213 | 153200 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20231213 | 153100 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20231213 | 153000 | 1166679395 | 2760 | 2760 | 2760 | 2760 | 8985 |
| 207 | 20231213 | 152900 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20231213 | 152800 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20231213 | 152700 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20231213 | 152600 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20231213 | 152500 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20231213 | 152400 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 213 | 20231213 | 152300 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20231213 | 152200 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20231213 | 152100 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20231213 | 152000 | 1141880795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20231213 | 151900 | 1141880795 | 2760 | 2760 | 2775 | 2760 | 1875 |
| 218 | 20231213 | 151800 | 1136693735 | 2760 | 2760 | 2760 | 2760 | 12700 |
| 219 | 20231213 | 151700 | 1101641735 | 2760 | 2760 | 2765 | 2760 | 16867 |
| 220 | 20231213 | 151600 | 1055083285 | 2760 | 2765 | 2765 | 2760 | 12868 |
| 221 | 20231213 | 151500 | 1019564045 | 2765 | 2765 | 2770 | 2765 | 4973 |
| 222 | 20231213 | 151400 | 1005803800 | 2765 | 2765 | 2765 | 2765 | 1705 |
| 223 | 20231213 | 151300 | 1001089475 | 2765 | 2765 | 2765 | 2765 | 228 |
| 224 | 20231213 | 151200 | 1000459055 | 2765 | 2765 | 2765 | 2765 | 543 |
| 225 | 20231213 | 151100 | 998957660 | 2765 | 2765 | 2765 | 2765 | 350 |
| 226 | 20231213 | 151000 | 997989910 | 2770 | 2770 | 2770 | 2770 | 6 |
| 227 | 20231213 | 150900 | 997973290 | 2765 | 2765 | 2765 | 2765 | 0 |
| 228 | 20231213 | 150800 | 997973290 | 2765 | 2765 | 2765 | 2765 | 0 |
| 229 | 20231213 | 150700 | 997973290 | 2765 | 2765 | 2765 | 2765 | 200 |
| 230 | 20231213 | 150600 | 997420290 | 2770 | 2775 | 2775 | 2770 | 252 |
| 231 | 20231213 | 150500 | 996722070 | 2770 | 2765 | 2770 | 2765 | 1512 |
| 232 | 20231213 | 150400 | 992536850 | 2770 | 2770 | 2770 | 2770 | 10 |
| 233 | 20231213 | 150300 | 992509150 | 2765 | 2765 | 2765 | 2765 | 0 |
| 234 | 20231213 | 150200 | 992509150 | 2765 | 2765 | 2765 | 2765 | 777 |
| 235 | 20231213 | 150100 | 990360745 | 2765 | 2765 | 2765 | 2765 | 512 |
| 236 | 20231213 | 150000 | 988945065 | 2760 | 2760 | 2765 | 2760 | 1455 |
| 237 | 20231213 | 145900 | 984927510 | 2760 | 2765 | 2765 | 2760 | 106 |
| 238 | 20231213 | 145800 | 984634920 | 2765 | 2765 | 2765 | 2765 | 4652 |
| 239 | 20231213 | 145700 | 971772140 | 2765 | 2765 | 2765 | 2765 | 2242 |
| 240 | 20231213 | 145600 | 965573010 | 2765 | 2765 | 2765 | 2765 | 459 |
| 241 | 20231213 | 145500 | 964303875 | 2765 | 2765 | 2765 | 2765 | 215 |
| 242 | 20231213 | 145400 | 963709400 | 2765 | 2765 | 2765 | 2765 | 0 |
| 243 | 20231213 | 145300 | 963709400 | 2765 | 2770 | 2770 | 2765 | 706 |
| 244 | 20231213 | 145200 | 961756585 | 2765 | 2770 | 2770 | 2765 | 120 |
| 245 | 20231213 | 145100 | 961424285 | 2770 | 2765 | 2770 | 2765 | 293 |
| 246 | 20231213 | 145000 | 960613640 | 2765 | 2765 | 2770 | 2765 | 1545 |
| 247 | 20231213 | 144900 | 956341665 | 2765 | 2765 | 2765 | 2765 | 2452 |
| 248 | 20231213 | 144800 | 949561885 | 2765 | 2770 | 2770 | 2765 | 214 |
| 249 | 20231213 | 144700 | 948970165 | 2765 | 2765 | 2765 | 2765 | 344 |
| 250 | 20231213 | 144600 | 948019005 | 2765 | 2765 | 2765 | 2765 | 221 |
| 251 | 20231213 | 144500 | 947407940 | 2770 | 2770 | 2770 | 2770 | 2 |
| 252 | 20231213 | 144400 | 947402400 | 2765 | 2770 | 2770 | 2765 | 2159 |
| 253 | 20231213 | 144300 | 941432515 | 2770 | 2770 | 2770 | 2770 | 1 |
| 254 | 20231213 | 144200 | 941429745 | 2770 | 2770 | 2770 | 2765 | 204 |
| 255 | 20231213 | 144100 | 940865665 | 2765 | 2765 | 2765 | 2765 | 595 |
| 256 | 20231213 | 144000 | 939220490 | 2765 | 2765 | 2765 | 2765 | 487 |
| 257 | 20231213 | 143900 | 937873935 | 2770 | 2770 | 2770 | 2770 | 5 |
| 258 | 20231213 | 143800 | 937860085 | 2770 | 2765 | 2770 | 2765 | 159 |
| 259 | 20231213 | 143700 | 937419875 | 2770 | 2770 | 2770 | 2770 | 147 |
| 260 | 20231213 | 143600 | 937012685 | 2770 | 2770 | 2770 | 2770 | 6 |
| 261 | 20231213 | 143500 | 936996065 | 2770 | 2765 | 2770 | 2765 | 20 |
| 262 | 20231213 | 143400 | 936940715 | 2765 | 2770 | 2770 | 2765 | 2056 |
| 263 | 20231213 | 143300 | 931250845 | 2770 | 2770 | 2770 | 2765 | 95 |
| 264 | 20231213 | 143200 | 930988150 | 2765 | 2765 | 2765 | 2765 | 176 |
| 265 | 20231213 | 143100 | 930501510 | 2765 | 2765 | 2765 | 2765 | 100 |
| 266 | 20231213 | 143000 | 930225010 | 2765 | 2765 | 2765 | 2765 | 0 |
| 267 | 20231213 | 142900 | 930225010 | 2765 | 2770 | 2770 | 2765 | 5460 |
| 268 | 20231213 | 142800 | 915128100 | 2770 | 2770 | 2770 | 2770 | 2 |
| 269 | 20231213 | 142700 | 915122560 | 2770 | 2770 | 2770 | 2770 | 1 |
| 270 | 20231213 | 142600 | 915119790 | 2765 | 2770 | 2770 | 2765 | 444 |
| 271 | 20231213 | 142500 | 913892120 | 2770 | 2775 | 2775 | 2770 | 580 |
| 272 | 20231213 | 142400 | 912285195 | 2775 | 2775 | 2775 | 2775 | 34 |
| 273 | 20231213 | 142300 | 912190845 | 2765 | 2770 | 2770 | 2765 | 3170 |
| 274 | 20231213 | 142200 | 903415040 | 2770 | 2770 | 2770 | 2770 | 641 |
| 275 | 20231213 | 142100 | 901639470 | 2770 | 2770 | 2770 | 2770 | 0 |
| 276 | 20231213 | 142000 | 901639470 | 2770 | 2770 | 2770 | 2765 | 698 |
| 277 | 20231213 | 141900 | 899709470 | 2765 | 2765 | 2770 | 2765 | 310 |
| 278 | 20231213 | 141800 | 898851630 | 2765 | 2765 | 2770 | 2765 | 251 |
| 279 | 20231213 | 141700 | 898156615 | 2765 | 2770 | 2770 | 2765 | 192 |
| 280 | 20231213 | 141600 | 897625730 | 2765 | 2765 | 2765 | 2765 | 1700 |
| 281 | 20231213 | 141500 | 892925230 | 2760 | 2765 | 2770 | 2760 | 599 |
| 282 | 20231213 | 141400 | 891271285 | 2765 | 2765 | 2765 | 2765 | 9332 |
| 283 | 20231213 | 141300 | 865468305 | 2765 | 2770 | 2770 | 2765 | 232 |
| 284 | 20231213 | 141200 | 864826685 | 2770 | 2765 | 2770 | 2765 | 1883 |
| 285 | 20231213 | 141100 | 859619930 | 2770 | 2765 | 2770 | 2765 | 103 |
| 286 | 20231213 | 141000 | 859335110 | 2765 | 2770 | 2770 | 2765 | 44 |
| 287 | 20231213 | 140900 | 859213395 | 2770 | 2765 | 2770 | 2765 | 214 |
| 288 | 20231213 | 140800 | 858621595 | 2765 | 2770 | 2770 | 2765 | 2839 |
| 289 | 20231213 | 140700 | 850758155 | 2775 | 2775 | 2775 | 2775 | 55 |
| 290 | 20231213 | 140600 | 850605530 | 2770 | 2770 | 2770 | 2770 | 1493 |
| 291 | 20231213 | 140500 | 846469920 | 2770 | 2770 | 2770 | 2770 | 400 |
| 292 | 20231213 | 140400 | 845361920 | 2770 | 2770 | 2770 | 2770 | 0 |
| 293 | 20231213 | 140300 | 845361920 | 2770 | 2775 | 2775 | 2770 | 221 |
| 294 | 20231213 | 140200 | 844749105 | 2775 | 2780 | 2780 | 2775 | 53 |
| 295 | 20231213 | 140100 | 844602015 | 2780 | 2780 | 2780 | 2780 | 150 |
| 296 | 20231213 | 140000 | 844185015 | 2770 | 2780 | 2780 | 2770 | 290 |
| 297 | 20231213 | 135900 | 843380715 | 2770 | 2770 | 2770 | 2770 | 1255 |
| 298 | 20231213 | 135800 | 839904365 | 2780 | 2770 | 2780 | 2770 | 161 |
| 299 | 20231213 | 135700 | 839457805 | 2770 | 2780 | 2780 | 2770 | 3655 |
| 300 | 20231213 | 135600 | 829331025 | 2780 | 2775 | 2780 | 2775 | 79 |
| 301 | 20231213 | 135500 | 829111710 | 2775 | 2780 | 2780 | 2775 | 1625 |
| 302 | 20231213 | 135400 | 824599785 | 2780 | 2780 | 2780 | 2780 | 40 |
| 303 | 20231213 | 135300 | 824488585 | 2780 | 2780 | 2780 | 2780 | 253 |
| 304 | 20231213 | 135200 | 823785245 | 2780 | 2780 | 2780 | 2780 | 0 |
| 305 | 20231213 | 135100 | 823785245 | 2780 | 2780 | 2780 | 2780 | 3 |
| 306 | 20231213 | 135000 | 823776905 | 2780 | 2780 | 2780 | 2780 | 1 |
| 307 | 20231213 | 134900 | 823774125 | 2785 | 2785 | 2785 | 2785 | 840 |
| 308 | 20231213 | 134800 | 821434725 | 2780 | 2780 | 2780 | 2780 | 1037 |
| 309 | 20231213 | 134700 | 818551865 | 2780 | 2780 | 2780 | 2780 | 784 |
| 310 | 20231213 | 134600 | 816372345 | 2780 | 2780 | 2780 | 2780 | 517 |
| 311 | 20231213 | 134500 | 814935085 | 2780 | 2780 | 2780 | 2780 | 45 |
| 312 | 20231213 | 134400 | 814809985 | 2780 | 2780 | 2780 | 2780 | 235 |
| 313 | 20231213 | 134300 | 814156685 | 2780 | 2780 | 2780 | 2780 | 22 |
| 314 | 20231213 | 134200 | 814095525 | 2780 | 2780 | 2780 | 2780 | 232 |
| 315 | 20231213 | 134100 | 813450565 | 2775 | 2775 | 2775 | 2775 | 0 |
| 316 | 20231213 | 134000 | 813450565 | 2775 | 2775 | 2775 | 2775 | 4 |
| 317 | 20231213 | 133900 | 813439465 | 2775 | 2775 | 2775 | 2775 | 400 |
| 318 | 20231213 | 133800 | 812329465 | 2775 | 2775 | 2775 | 2775 | 640 |
| 319 | 20231213 | 133700 | 810553465 | 2775 | 2775 | 2775 | 2775 | 50 |
| 320 | 20231213 | 133600 | 810414715 | 2775 | 2770 | 2775 | 2770 | 635 |
| 321 | 20231213 | 133500 | 808654600 | 2775 | 2775 | 2775 | 2775 | 454 |
| 322 | 20231213 | 133400 | 807394750 | 2770 | 2770 | 2770 | 2770 | 109 |
| 323 | 20231213 | 133300 | 807092820 | 2770 | 2770 | 2770 | 2770 | 96 |
| 324 | 20231213 | 133200 | 806826900 | 2770 | 2775 | 2775 | 2770 | 98 |
| 325 | 20231213 | 133100 | 806555435 | 2775 | 2770 | 2775 | 2770 | 55 |
| 326 | 20231213 | 133000 | 806403060 | 2770 | 2775 | 2775 | 2770 | 226 |
| 327 | 20231213 | 132900 | 805776975 | 2770 | 2770 | 2770 | 2770 | 44 |
| 328 | 20231213 | 132800 | 805655095 | 2770 | 2770 | 2770 | 2770 | 0 |
| 329 | 20231213 | 132700 | 805655095 | 2770 | 2770 | 2770 | 2770 | 196 |
| 330 | 20231213 | 132600 | 805112175 | 2770 | 2770 | 2770 | 2770 | 0 |
| 331 | 20231213 | 132500 | 805112175 | 2770 | 2770 | 2770 | 2770 | 150 |
| 332 | 20231213 | 132400 | 804696675 | 2770 | 2770 | 2770 | 2770 | 1105 |
| 333 | 20231213 | 132300 | 801635825 | 2770 | 2775 | 2775 | 2770 | 759 |
| 334 | 20231213 | 132200 | 799533390 | 2770 | 2770 | 2770 | 2770 | 0 |
| 335 | 20231213 | 132100 | 799533390 | 2770 | 2780 | 2780 | 2770 | 3 |
| 336 | 20231213 | 132000 | 799525070 | 2770 | 2780 | 2780 | 2770 | 1043 |
| 337 | 20231213 | 131900 | 796631515 | 2780 | 2780 | 2780 | 2780 | 34 |
| 338 | 20231213 | 131800 | 796536995 | 2780 | 2775 | 2780 | 2775 | 319 |
| 339 | 20231213 | 131700 | 795651255 | 2775 | 2775 | 2775 | 2775 | 100 |
| 340 | 20231213 | 131600 | 795373755 | 2770 | 2770 | 2770 | 2770 | 1185 |
| 341 | 20231213 | 131500 | 792091305 | 2775 | 2770 | 2775 | 2770 | 1383 |
| 342 | 20231213 | 131400 | 788260340 | 2770 | 2770 | 2770 | 2770 | 92 |
| 343 | 20231213 | 131300 | 788005500 | 2770 | 2775 | 2775 | 2770 | 141 |
| 344 | 20231213 | 131200 | 787614700 | 2780 | 2780 | 2780 | 2780 | 13 |
| 345 | 20231213 | 131100 | 787578560 | 2780 | 2775 | 2780 | 2775 | 2 |
| 346 | 20231213 | 131000 | 787573005 | 2775 | 2775 | 2775 | 2775 | 110 |
| 347 | 20231213 | 130900 | 787267755 | 2775 | 2775 | 2775 | 2775 | 135 |
| 348 | 20231213 | 130800 | 786893130 | 2775 | 2775 | 2775 | 2775 | 110 |
| 349 | 20231213 | 130700 | 786587880 | 2775 | 2775 | 2775 | 2775 | 90 |
| 350 | 20231213 | 130600 | 786338130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 351 | 20231213 | 130500 | 786338130 | 2780 | 2770 | 2780 | 2770 | 2 |
| 352 | 20231213 | 130400 | 786332580 | 2770 | 2780 | 2780 | 2770 | 2397 |
| 353 | 20231213 | 130300 | 779689930 | 2775 | 2770 | 2775 | 2770 | 380 |
| 354 | 20231213 | 130200 | 778635480 | 2775 | 2770 | 2775 | 2770 | 641 |
| 355 | 20231213 | 130100 | 776857735 | 2775 | 2770 | 2775 | 2770 | 3 |
| 356 | 20231213 | 130000 | 776849415 | 2770 | 2770 | 2775 | 2770 | 11 |
| 357 | 20231213 | 125900 | 776818940 | 2770 | 2775 | 2775 | 2770 | 239 |
| 358 | 20231213 | 125800 | 776156230 | 2775 | 2775 | 2775 | 2775 | 9 |
| 359 | 20231213 | 125700 | 776131255 | 2775 | 2775 | 2775 | 2775 | 0 |
| 360 | 20231213 | 125600 | 776131255 | 2775 | 2775 | 2775 | 2775 | 432 |
| 361 | 20231213 | 125500 | 774932455 | 2775 | 2775 | 2775 | 2775 | 475 |
| 362 | 20231213 | 125400 | 773614330 | 2775 | 2770 | 2775 | 2770 | 102 |
| 363 | 20231213 | 125300 | 773331780 | 2770 | 2770 | 2770 | 2770 | 0 |
| 364 | 20231213 | 125200 | 773331780 | 2770 | 2780 | 2780 | 2770 | 609 |
| 365 | 20231213 | 125100 | 771643225 | 2780 | 2780 | 2780 | 2775 | 210 |
| 366 | 20231213 | 125000 | 771059660 | 2775 | 2775 | 2775 | 2775 | 4 |
| 367 | 20231213 | 124900 | 771048560 | 2775 | 2775 | 2775 | 2775 | 6 |
| 368 | 20231213 | 124800 | 771031910 | 2775 | 2780 | 2780 | 2775 | 608 |
| 369 | 20231213 | 124700 | 769341710 | 2775 | 2775 | 2780 | 2775 | 459 |
| 370 | 20231213 | 124600 | 768066035 | 2775 | 2775 | 2775 | 2775 | 653 |
| 371 | 20231213 | 124500 | 766253960 | 2775 | 2770 | 2775 | 2765 | 349 |
| 372 | 20231213 | 124400 | 765287110 | 2770 | 2770 | 2770 | 2765 | 177 |
| 373 | 20231213 | 124300 | 764797290 | 2765 | 2760 | 2770 | 2760 | 49 |
| 374 | 20231213 | 124200 | 764661595 | 2760 | 2780 | 2780 | 2760 | 10397 |
| 375 | 20231213 | 124100 | 735956580 | 2780 | 2780 | 2780 | 2770 | 110 |
| 376 | 20231213 | 124000 | 735651860 | 2780 | 2780 | 2780 | 2780 | 73 |
| 377 | 20231213 | 123900 | 735448920 | 2780 | 2780 | 2780 | 2780 | 169 |
| 378 | 20231213 | 123800 | 734979100 | 2780 | 2780 | 2780 | 2780 | 1 |
| 379 | 20231213 | 123700 | 734976320 | 2770 | 2780 | 2780 | 2760 | 22213 |
| 380 | 20231213 | 123600 | 673470495 | 2780 | 2780 | 2780 | 2780 | 31 |
| 381 | 20231213 | 123500 | 673384315 | 2780 | 2780 | 2780 | 2775 | 624 |
| 382 | 20231213 | 123400 | 671652460 | 2775 | 2775 | 2775 | 2775 | 92 |
| 383 | 20231213 | 123300 | 671397160 | 2780 | 2775 | 2780 | 2775 | 403 |
| 384 | 20231213 | 123200 | 670278830 | 2775 | 2775 | 2775 | 2775 | 94 |
| 385 | 20231213 | 123100 | 670017980 | 2780 | 2780 | 2780 | 2775 | 6298 |
| 386 | 20231213 | 123000 | 652532375 | 2780 | 2780 | 2780 | 2780 | 10 |
| 387 | 20231213 | 122900 | 652504575 | 2780 | 2780 | 2780 | 2780 | 192 |
| 388 | 20231213 | 122800 | 651970815 | 2780 | 2775 | 2780 | 2775 | 110 |
| 389 | 20231213 | 122700 | 651665555 | 2775 | 2780 | 2780 | 2775 | 53 |
| 390 | 20231213 | 122600 | 651518475 | 2775 | 2780 | 2780 | 2775 | 1248 |
| 391 | 20231213 | 122500 | 648054035 | 2780 | 2780 | 2780 | 2775 | 207 |
| 392 | 20231213 | 122400 | 647479065 | 2780 | 2780 | 2780 | 2775 | 287 |
| 393 | 20231213 | 122300 | 646682205 | 2780 | 2780 | 2780 | 2780 | 1 |
| 394 | 20231213 | 122200 | 646679425 | 2775 | 2775 | 2780 | 2775 | 324 |
| 395 | 20231213 | 122100 | 645780320 | 2775 | 2775 | 2775 | 2775 | 300 |
| 396 | 20231213 | 122000 | 644947820 | 2780 | 2775 | 2780 | 2775 | 246 |
| 397 | 20231213 | 121900 | 644265160 | 2780 | 2775 | 2780 | 2775 | 126 |
| 398 | 20231213 | 121800 | 643915505 | 2775 | 2775 | 2775 | 2775 | 112 |
| 399 | 20231213 | 121700 | 643604705 | 2775 | 2775 | 2775 | 2775 | 77 |
| 400 | 20231213 | 121600 | 643391030 | 2775 | 2775 | 2775 | 2775 | 107 |
| 401 | 20231213 | 121500 | 643094105 | 2775 | 2775 | 2775 | 2775 | 104 |
| 402 | 20231213 | 121400 | 642805505 | 2775 | 2775 | 2775 | 2775 | 8 |
| 403 | 20231213 | 121300 | 642783305 | 2775 | 2775 | 2780 | 2775 | 848 |
| 404 | 20231213 | 121200 | 640430100 | 2775 | 2775 | 2775 | 2775 | 771 |
| 405 | 20231213 | 121100 | 638290575 | 2780 | 2780 | 2780 | 2780 | 1 |
| 406 | 20231213 | 121000 | 638287795 | 2775 | 2780 | 2780 | 2775 | 306 |
| 407 | 20231213 | 120900 | 637437635 | 2775 | 2780 | 2780 | 2775 | 95 |
| 408 | 20231213 | 120800 | 637174000 | 2775 | 2775 | 2775 | 2775 | 516 |
| 409 | 20231213 | 120700 | 635742100 | 2775 | 2775 | 2775 | 2775 | 200 |
| 410 | 20231213 | 120600 | 635187100 | 2775 | 2775 | 2775 | 2775 | 110 |
| 411 | 20231213 | 120500 | 634881850 | 2780 | 2775 | 2780 | 2775 | 99 |
| 412 | 20231213 | 120400 | 634607120 | 2775 | 2775 | 2775 | 2775 | 93 |
| 413 | 20231213 | 120300 | 634349045 | 2775 | 2775 | 2775 | 2775 | 1010 |
| 414 | 20231213 | 120200 | 631546295 | 2775 | 2775 | 2775 | 2775 | 1417 |
| 415 | 20231213 | 120100 | 627614120 | 2780 | 2780 | 2780 | 2775 | 122 |
| 416 | 20231213 | 120000 | 627275505 | 2780 | 2780 | 2780 | 2775 | 115 |
| 417 | 20231213 | 115900 | 626956370 | 2775 | 2775 | 2780 | 2775 | 903 |
| 418 | 20231213 | 115800 | 624450540 | 2780 | 2780 | 2780 | 2780 | 0 |
| 419 | 20231213 | 115700 | 624450540 | 2780 | 2775 | 2780 | 2775 | 119 |
| 420 | 20231213 | 115600 | 624120260 | 2780 | 2780 | 2780 | 2775 | 205 |
| 421 | 20231213 | 115500 | 623550865 | 2780 | 2775 | 2780 | 2775 | 51 |
| 422 | 20231213 | 115400 | 623409335 | 2775 | 2775 | 2775 | 2775 | 155 |
| 423 | 20231213 | 115300 | 622979210 | 2775 | 2775 | 2775 | 2775 | 101 |
| 424 | 20231213 | 115200 | 622698935 | 2775 | 2775 | 2775 | 2775 | 758 |
| 425 | 20231213 | 115100 | 620595485 | 2780 | 2780 | 2780 | 2780 | 7 |
| 426 | 20231213 | 115000 | 620576025 | 2780 | 2780 | 2780 | 2780 | 544 |
| 427 | 20231213 | 114900 | 619063705 | 2780 | 2780 | 2780 | 2780 | 28 |
| 428 | 20231213 | 114800 | 618985865 | 2780 | 2780 | 2780 | 2780 | 109 |
| 429 | 20231213 | 114700 | 618682845 | 2780 | 2775 | 2780 | 2775 | 45 |
| 430 | 20231213 | 114600 | 618557770 | 2775 | 2780 | 2780 | 2775 | 109 |
| 431 | 20231213 | 114500 | 618254795 | 2775 | 2775 | 2775 | 2770 | 715 |
| 432 | 20231213 | 114400 | 616271605 | 2775 | 2780 | 2780 | 2775 | 309 |
| 433 | 20231213 | 114300 | 615414070 | 2775 | 2775 | 2775 | 2775 | 271 |
| 434 | 20231213 | 114200 | 614662045 | 2775 | 2775 | 2780 | 2775 | 1607 |
| 435 | 20231213 | 114100 | 610202615 | 2780 | 2775 | 2780 | 2775 | 2487 |
| 436 | 20231213 | 114000 | 603288770 | 2775 | 2775 | 2775 | 2775 | 121 |
| 437 | 20231213 | 113900 | 602952995 | 2780 | 2775 | 2780 | 2770 | 184 |
| 438 | 20231213 | 113800 | 602442835 | 2780 | 2770 | 2780 | 2770 | 115 |
| 439 | 20231213 | 113700 | 602124185 | 2770 | 2770 | 2770 | 2770 | 9 |
| 440 | 20231213 | 113600 | 602099255 | 2770 | 2775 | 2775 | 2770 | 511 |
| 441 | 20231213 | 113500 | 600683745 | 2770 | 2770 | 2770 | 2770 | 7 |
| 442 | 20231213 | 113400 | 600664355 | 2775 | 2775 | 2775 | 2775 | 1975 |
| 443 | 20231213 | 113300 | 595183730 | 2775 | 2775 | 2775 | 2775 | 1709 |
| 444 | 20231213 | 113200 | 590441255 | 2775 | 2775 | 2775 | 2775 | 121 |
| 445 | 20231213 | 113100 | 590105480 | 2775 | 2775 | 2775 | 2775 | 150 |
| 446 | 20231213 | 113000 | 589689230 | 2780 | 2780 | 2780 | 2775 | 100 |
| 447 | 20231213 | 112900 | 589411705 | 2780 | 2780 | 2780 | 2780 | 5 |
| 448 | 20231213 | 112800 | 589397805 | 2775 | 2780 | 2780 | 2775 | 486 |
| 449 | 20231213 | 112700 | 588047655 | 2780 | 2775 | 2780 | 2775 | 101 |
| 450 | 20231213 | 112600 | 587767365 | 2775 | 2775 | 2775 | 2775 | 96 |
| 451 | 20231213 | 112500 | 587500965 | 2775 | 2775 | 2775 | 2775 | 92 |
| 452 | 20231213 | 112400 | 587245665 | 2775 | 2775 | 2775 | 2775 | 0 |
| 453 | 20231213 | 112300 | 587245665 | 2775 | 2775 | 2775 | 2775 | 8 |
| 454 | 20231213 | 112200 | 587223465 | 2775 | 2780 | 2780 | 2775 | 263 |
| 455 | 20231213 | 112100 | 586493625 | 2775 | 2775 | 2775 | 2775 | 1007 |
| 456 | 20231213 | 112000 | 583699200 | 2775 | 2775 | 2775 | 2775 | 201 |
| 457 | 20231213 | 111900 | 583141425 | 2775 | 2775 | 2775 | 2775 | 533 |
| 458 | 20231213 | 111800 | 581662350 | 2775 | 2770 | 2775 | 2770 | 14 |
| 459 | 20231213 | 111700 | 581623520 | 2775 | 2770 | 2775 | 2770 | 105 |
| 460 | 20231213 | 111600 | 581332660 | 2770 | 2770 | 2770 | 2770 | 220 |
| 461 | 20231213 | 111500 | 580723260 | 2770 | 2765 | 2770 | 2765 | 6584 |
| 462 | 20231213 | 111400 | 562502440 | 2765 | 2770 | 2770 | 2765 | 596 |
| 463 | 20231213 | 111300 | 560854480 | 2770 | 2770 | 2770 | 2770 | 1097 |
| 464 | 20231213 | 111200 | 557815790 | 2770 | 2770 | 2770 | 2765 | 6289 |
| 465 | 20231213 | 111100 | 540395525 | 2765 | 2770 | 2770 | 2765 | 130 |
| 466 | 20231213 | 111000 | 540035875 | 2770 | 2770 | 2770 | 2765 | 162 |
| 467 | 20231213 | 110900 | 539587140 | 2765 | 2770 | 2770 | 2765 | 1470 |
| 468 | 20231213 | 110800 | 535522525 | 2765 | 2765 | 2765 | 2765 | 0 |
| 469 | 20231213 | 110700 | 535522525 | 2765 | 2765 | 2765 | 2765 | 242 |
| 470 | 20231213 | 110600 | 534853395 | 2770 | 2765 | 2770 | 2765 | 3410 |
| 471 | 20231213 | 110500 | 525424325 | 2770 | 2770 | 2770 | 2770 | 1054 |
| 472 | 20231213 | 110400 | 522504745 | 2775 | 2770 | 2780 | 2765 | 1448 |
| 473 | 20231213 | 110300 | 518494010 | 2770 | 2770 | 2770 | 2770 | 343 |
| 474 | 20231213 | 110200 | 517543900 | 2770 | 2770 | 2770 | 2765 | 1404 |
| 475 | 20231213 | 110100 | 513654825 | 2770 | 2770 | 2770 | 2770 | 1201 |
| 476 | 20231213 | 110000 | 510328055 | 2770 | 2770 | 2770 | 2770 | 1010 |
| 477 | 20231213 | 105900 | 507530355 | 2770 | 2770 | 2770 | 2770 | 131 |
| 478 | 20231213 | 105800 | 507167485 | 2770 | 2770 | 2770 | 2770 | 267 |
| 479 | 20231213 | 105700 | 506427895 | 2770 | 2770 | 2770 | 2765 | 249 |
| 480 | 20231213 | 105600 | 505738900 | 2770 | 2770 | 2770 | 2765 | 123 |
| 481 | 20231213 | 105500 | 505398645 | 2770 | 2770 | 2770 | 2770 | 137 |
| 482 | 20231213 | 105400 | 505019155 | 2770 | 2765 | 2770 | 2765 | 362 |
| 483 | 20231213 | 105300 | 504016920 | 2770 | 2770 | 2770 | 2765 | 417 |
| 484 | 20231213 | 105200 | 502862030 | 2780 | 2775 | 2780 | 2765 | 4103 |
| 485 | 20231213 | 105100 | 491502165 | 2770 | 2775 | 2775 | 2770 | 1505 |
| 486 | 20231213 | 105000 | 487331960 | 2775 | 2775 | 2775 | 2775 | 302 |
| 487 | 20231213 | 104900 | 486493910 | 2775 | 2775 | 2780 | 2775 | 2146 |
| 488 | 20231213 | 104800 | 480538635 | 2775 | 2780 | 2780 | 2775 | 172 |
| 489 | 20231213 | 104700 | 480060985 | 2775 | 2775 | 2780 | 2775 | 126 |
| 490 | 20231213 | 104600 | 479711170 | 2775 | 2780 | 2780 | 2775 | 517 |
| 491 | 20231213 | 104500 | 478276410 | 2780 | 2780 | 2780 | 2780 | 103 |
| 492 | 20231213 | 104400 | 477990070 | 2775 | 2780 | 2780 | 2775 | 3 |
| 493 | 20231213 | 104300 | 477981735 | 2775 | 2780 | 2780 | 2775 | 199 |
| 494 | 20231213 | 104200 | 477429010 | 2780 | 2775 | 2780 | 2775 | 1461 |
| 495 | 20231213 | 104100 | 473374725 | 2770 | 2770 | 2770 | 2770 | 0 |
| 496 | 20231213 | 104000 | 473374725 | 2770 | 2770 | 2770 | 2770 | 686 |
| 497 | 20231213 | 103900 | 471474505 | 2775 | 2775 | 2775 | 2775 | 60 |
| 498 | 20231213 | 103800 | 471308005 | 2775 | 2770 | 2775 | 2770 | 408 |
| 499 | 20231213 | 103700 | 470177805 | 2770 | 2775 | 2780 | 2770 | 882 |
| 500 | 20231213 | 103600 | 467730295 | 2775 | 2775 | 2775 | 2770 | 515 |
| 501 | 20231213 | 103500 | 466301180 | 2775 | 2775 | 2775 | 2775 | 1531 |
| 502 | 20231213 | 103400 | 462052655 | 2775 | 2775 | 2775 | 2770 | 515 |
| 503 | 20231213 | 103300 | 460626035 | 2775 | 2775 | 2775 | 2775 | 51 |
| 504 | 20231213 | 103200 | 460484510 | 2770 | 2770 | 2770 | 2770 | 137 |
| 505 | 20231213 | 103100 | 460105020 | 2770 | 2770 | 2770 | 2765 | 1541 |
| 506 | 20231213 | 103000 | 455840175 | 2770 | 2770 | 2770 | 2770 | 606 |
| 507 | 20231213 | 102900 | 454161555 | 2770 | 2775 | 2775 | 2770 | 1311 |
| 508 | 20231213 | 102800 | 450530030 | 2770 | 2775 | 2775 | 2770 | 4395 |
| 509 | 20231213 | 102700 | 438353955 | 2775 | 2775 | 2775 | 2770 | 68 |
| 510 | 20231213 | 102600 | 438165455 | 2775 | 2775 | 2775 | 2775 | 921 |
| 511 | 20231213 | 102500 | 435609680 | 2775 | 2775 | 2775 | 2770 | 1052 |
| 512 | 20231213 | 102400 | 432695355 | 2775 | 2775 | 2775 | 2775 | 154 |
| 513 | 20231213 | 102300 | 432268005 | 2770 | 2775 | 2775 | 2770 | 1800 |
| 514 | 20231213 | 102200 | 427278005 | 2775 | 2775 | 2775 | 2770 | 1225 |
| 515 | 20231213 | 102100 | 423883925 | 2770 | 2775 | 2775 | 2770 | 481 |
| 516 | 20231213 | 102000 | 422549890 | 2775 | 2775 | 2775 | 2770 | 2815 |
| 517 | 20231213 | 101900 | 414752310 | 2775 | 2780 | 2780 | 2775 | 1220 |
| 518 | 20231213 | 101800 | 411366760 | 2780 | 2780 | 2780 | 2770 | 2527 |
| 519 | 20231213 | 101700 | 404358695 | 2780 | 2775 | 2780 | 2775 | 32 |
| 520 | 20231213 | 101600 | 404269740 | 2775 | 2775 | 2775 | 2775 | 1532 |
| 521 | 20231213 | 101500 | 400018440 | 2780 | 2780 | 2785 | 2770 | 3693 |
| 522 | 20231213 | 101400 | 389773365 | 2780 | 2785 | 2785 | 2780 | 702 |
| 523 | 20231213 | 101300 | 387821795 | 2785 | 2780 | 2785 | 2780 | 181 |
| 524 | 20231213 | 101200 | 387318010 | 2780 | 2780 | 2780 | 2775 | 3746 |
| 525 | 20231213 | 101100 | 376919080 | 2780 | 2780 | 2785 | 2780 | 2698 |
| 526 | 20231213 | 101000 | 369418455 | 2780 | 2780 | 2785 | 2780 | 2386 |
| 527 | 20231213 | 100900 | 362785365 | 2780 | 2780 | 2785 | 2780 | 10352 |
| 528 | 20231213 | 100800 | 334006280 | 2785 | 2785 | 2785 | 2780 | 2870 |
| 529 | 20231213 | 100700 | 326013950 | 2790 | 2790 | 2790 | 2785 | 360 |
| 530 | 20231213 | 100600 | 325009995 | 2790 | 2790 | 2790 | 2785 | 323 |
| 531 | 20231213 | 100500 | 324109355 | 2785 | 2785 | 2790 | 2785 | 251 |
| 532 | 20231213 | 100400 | 323410080 | 2785 | 2790 | 2790 | 2785 | 207 |
| 533 | 20231213 | 100300 | 322833035 | 2795 | 2790 | 2795 | 2790 | 385 |
| 534 | 20231213 | 100200 | 321757245 | 2795 | 2795 | 2795 | 2795 | 21 |
| 535 | 20231213 | 100100 | 321698550 | 2785 | 2785 | 2785 | 2785 | 850 |
| 536 | 20231213 | 100000 | 319331300 | 2785 | 2790 | 2790 | 2785 | 1013 |
| 537 | 20231213 | 095900 | 316505955 | 2790 | 2790 | 2790 | 2790 | 1103 |
| 538 | 20231213 | 095800 | 313428585 | 2795 | 2795 | 2795 | 2790 | 44 |
| 539 | 20231213 | 095700 | 313305715 | 2795 | 2790 | 2795 | 2790 | 1594 |
| 540 | 20231213 | 095600 | 308858155 | 2795 | 2800 | 2800 | 2795 | 1045 |
| 541 | 20231213 | 095500 | 305933720 | 2795 | 2805 | 2805 | 2795 | 1065 |
| 542 | 20231213 | 095400 | 302951605 | 2805 | 2795 | 2805 | 2795 | 2351 |
| 543 | 20231213 | 095300 | 296368300 | 2795 | 2795 | 2795 | 2790 | 1059 |
| 544 | 20231213 | 095200 | 293408755 | 2795 | 2795 | 2795 | 2780 | 8295 |
| 545 | 20231213 | 095100 | 270313705 | 2790 | 2795 | 2795 | 2790 | 7389 |
| 546 | 20231213 | 095000 | 249697290 | 2795 | 2795 | 2795 | 2790 | 239 |
| 547 | 20231213 | 094900 | 249029795 | 2795 | 2800 | 2800 | 2795 | 706 |
| 548 | 20231213 | 094800 | 247056475 | 2800 | 2800 | 2800 | 2795 | 823 |
| 549 | 20231213 | 094700 | 244755960 | 2800 | 2795 | 2800 | 2795 | 26 |
| 550 | 20231213 | 094600 | 244683255 | 2800 | 2800 | 2800 | 2800 | 57 |
| 551 | 20231213 | 094500 | 244523655 | 2800 | 2800 | 2800 | 2800 | 3 |
| 552 | 20231213 | 094400 | 244515255 | 2795 | 2800 | 2800 | 2795 | 1788 |
| 553 | 20231213 | 094300 | 239508870 | 2795 | 2795 | 2795 | 2795 | 278 |
| 554 | 20231213 | 094200 | 238731860 | 2795 | 2795 | 2795 | 2790 | 826 |
| 555 | 20231213 | 094100 | 236424690 | 2795 | 2790 | 2795 | 2790 | 2085 |
| 556 | 20231213 | 094000 | 230602430 | 2790 | 2790 | 2795 | 2790 | 859 |
| 557 | 20231213 | 093900 | 228204885 | 2790 | 2790 | 2790 | 2790 | 433 |
| 558 | 20231213 | 093800 | 226996815 | 2790 | 2790 | 2795 | 2790 | 2091 |
| 559 | 20231213 | 093700 | 221162775 | 2795 | 2795 | 2795 | 2795 | 48 |
| 560 | 20231213 | 093600 | 221028615 | 2795 | 2795 | 2795 | 2795 | 10 |
| 561 | 20231213 | 093500 | 221000665 | 2790 | 2795 | 2800 | 2790 | 65 |
| 562 | 20231213 | 093400 | 220818990 | 2795 | 2800 | 2800 | 2795 | 237 |
| 563 | 20231213 | 093300 | 220156410 | 2795 | 2795 | 2795 | 2790 | 2978 |
| 564 | 20231213 | 093200 | 211838380 | 2795 | 2795 | 2795 | 2790 | 386 |
| 565 | 20231213 | 093100 | 210760770 | 2795 | 2795 | 2800 | 2790 | 4895 |
| 566 | 20231213 | 093000 | 197096880 | 2795 | 2795 | 2800 | 2790 | 11053 |
| 567 | 20231213 | 092900 | 166256660 | 2800 | 2790 | 2800 | 2790 | 737 |
| 568 | 20231213 | 092800 | 164200310 | 2790 | 2800 | 2800 | 2790 | 6162 |
| 569 | 20231213 | 092700 | 146996135 | 2800 | 2800 | 2800 | 2800 | 109 |
| 570 | 20231213 | 092600 | 146690935 | 2800 | 2800 | 2800 | 2800 | 3195 |
| 571 | 20231213 | 092500 | 137744935 | 2800 | 2805 | 2805 | 2800 | 1205 |
| 572 | 20231213 | 092400 | 134370915 | 2800 | 2805 | 2805 | 2800 | 24 |
| 573 | 20231213 | 092300 | 134303600 | 2800 | 2800 | 2800 | 2795 | 1058 |
| 574 | 20231213 | 092200 | 131341690 | 2800 | 2800 | 2800 | 2800 | 52 |
| 575 | 20231213 | 092100 | 131196090 | 2800 | 2800 | 2800 | 2795 | 1396 |
| 576 | 20231213 | 092000 | 127293740 | 2800 | 2800 | 2800 | 2795 | 842 |
| 577 | 20231213 | 091900 | 124940250 | 2795 | 2800 | 2800 | 2795 | 4588 |
| 578 | 20231213 | 091800 | 112115405 | 2795 | 2800 | 2800 | 2795 | 257 |
| 579 | 20231213 | 091700 | 111396920 | 2795 | 2800 | 2805 | 2795 | 7883 |
| 580 | 20231213 | 091600 | 89331480 | 2805 | 2810 | 2810 | 2805 | 1898 |
| 581 | 20231213 | 091500 | 84007090 | 2820 | 2820 | 2820 | 2820 | 30 |
| 582 | 20231213 | 091400 | 83922490 | 2820 | 2820 | 2820 | 2820 | 10 |
| 583 | 20231213 | 091300 | 83894290 | 2805 | 2805 | 2805 | 2805 | 1250 |
| 584 | 20231213 | 091200 | 80388040 | 2805 | 2805 | 2805 | 2800 | 619 |
| 585 | 20231213 | 091100 | 78651960 | 2805 | 2805 | 2805 | 2805 | 318 |
| 586 | 20231213 | 091000 | 77759970 | 2805 | 2805 | 2805 | 2805 | 2963 |
| 587 | 20231213 | 090900 | 69448755 | 2805 | 2820 | 2820 | 2800 | 8012 |
| 588 | 20231213 | 090800 | 46996210 | 2805 | 2810 | 2810 | 2805 | 567 |
| 589 | 20231213 | 090700 | 45405675 | 2805 | 2825 | 2825 | 2805 | 1791 |
| 590 | 20231213 | 090600 | 40360745 | 2825 | 2810 | 2830 | 2810 | 5277 |
| 591 | 20231213 | 090500 | 25474935 | 2810 | 2810 | 2810 | 2805 | 211 |
| 592 | 20231213 | 090400 | 24882505 | 2805 | 2805 | 2805 | 2805 | 32 |
| 593 | 20231213 | 090300 | 24792745 | 2805 | 2815 | 2815 | 2805 | 4678 |
| 594 | 20231213 | 090200 | 11663365 | 2810 | 2815 | 2815 | 2810 | 312 |
| 595 | 20231213 | 090100 | 10786605 | 2815 | 2815 | 2815 | 2810 | 1212 |
| 596 | 20231213 | 090000 | 7377120 | 2820 | 2820 | 2820 | 2820 | 2616 |