30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 3 | 20231214 | 191900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231214 | 191800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231214 | 191700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231214 | 191600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231214 | 191500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231214 | 191400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231214 | 191300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231214 | 191200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231214 | 191100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231214 | 191000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231214 | 190900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231214 | 190800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231214 | 190700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231214 | 190600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231214 | 190500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231214 | 190400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231214 | 190300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231214 | 190200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231214 | 190100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231214 | 190000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231214 | 185900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231214 | 185800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231214 | 185700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231214 | 185600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231214 | 185500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231214 | 185400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231214 | 185300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231214 | 185200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231214 | 185100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231214 | 185000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 33 | 20231214 | 184900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231214 | 184800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231214 | 184700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231214 | 184600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231214 | 184500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231214 | 184400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231214 | 184300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231214 | 184200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231214 | 184100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231214 | 184000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231214 | 183900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231214 | 183800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231214 | 183700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231214 | 183600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231214 | 183500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231214 | 183400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231214 | 183300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231214 | 183200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231214 | 183100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231214 | 183000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231214 | 182900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231214 | 182800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231214 | 182700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231214 | 182600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231214 | 182500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231214 | 182400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231214 | 182300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231214 | 182200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231214 | 182100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231214 | 182000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 63 | 20231214 | 181900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231214 | 181800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231214 | 181700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231214 | 181600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231214 | 181500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231214 | 181400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231214 | 181300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231214 | 181200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231214 | 181100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231214 | 181000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231214 | 180900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231214 | 180800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231214 | 180700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231214 | 180600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231214 | 180500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231214 | 180400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231214 | 180300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231214 | 180200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231214 | 180100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231214 | 180000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231214 | 175900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231214 | 175800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231214 | 175700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231214 | 175600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231214 | 175500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231214 | 175400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231214 | 175300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231214 | 175200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231214 | 175100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231214 | 175000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 93 | 20231214 | 174900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231214 | 174800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231214 | 174700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231214 | 174600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231214 | 174500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231214 | 174400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231214 | 174300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231214 | 174200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231214 | 174100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231214 | 174000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231214 | 173900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231214 | 173800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231214 | 173700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231214 | 173600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231214 | 173500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231214 | 173400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231214 | 173300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231214 | 173200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231214 | 173100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231214 | 173000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231214 | 172900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231214 | 172800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231214 | 172700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231214 | 172600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231214 | 172500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231214 | 172400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231214 | 172300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231214 | 172200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231214 | 172100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231214 | 172000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 123 | 20231214 | 171900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231214 | 171800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231214 | 171700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231214 | 171600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231214 | 171500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231214 | 171400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231214 | 171300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231214 | 171200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231214 | 171100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231214 | 171000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231214 | 170900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231214 | 170800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231214 | 170700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231214 | 170600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231214 | 170500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231214 | 170400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231214 | 170300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231214 | 170200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231214 | 170100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231214 | 170000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231214 | 165900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231214 | 165800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231214 | 165700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231214 | 165600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231214 | 165500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231214 | 165400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231214 | 165300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231214 | 165200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231214 | 165100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231214 | 165000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 153 | 20231214 | 164900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231214 | 164800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231214 | 164700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231214 | 164600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231214 | 164500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231214 | 164400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231214 | 164300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231214 | 164200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231214 | 164100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231214 | 164000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231214 | 163900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231214 | 163800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231214 | 163700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231214 | 163600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231214 | 163500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231214 | 163400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231214 | 163300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231214 | 163200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231214 | 163100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231214 | 163000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231214 | 162900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231214 | 162800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231214 | 162700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231214 | 162600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231214 | 162500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231214 | 162400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231214 | 162300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231214 | 162200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231214 | 162100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231214 | 162000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 183 | 20231214 | 161900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231214 | 161800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231214 | 161700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231214 | 161600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231214 | 161500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231214 | 161400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231214 | 161300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231214 | 161200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231214 | 161100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231214 | 161000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231214 | 160900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231214 | 160800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231214 | 160700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231214 | 160600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231214 | 160500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231214 | 160400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231214 | 160300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231214 | 160200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231214 | 160100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231214 | 160000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231214 | 155900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231214 | 155800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231214 | 155700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231214 | 155600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231214 | 155500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231214 | 155400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231214 | 155300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231214 | 155200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231214 | 155100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231214 | 155000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 213 | 20231214 | 154900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231214 | 154800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231214 | 154700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231214 | 154600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231214 | 154500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231214 | 154400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231214 | 154300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231214 | 154200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231214 | 154100 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231214 | 154000 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231214 | 153900 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231214 | 153800 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231214 | 153700 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231214 | 153600 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231214 | 153500 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231214 | 153400 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231214 | 153300 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231214 | 153200 | 3672046010 | 3900 | 3900 | 3900 | 3900 | 478490 |
| 231 | 20231214 | 153100 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 232 | 20231214 | 153000 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 233 | 20231214 | 152900 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 234 | 20231214 | 152800 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 235 | 20231214 | 152700 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 236 | 20231214 | 152600 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 237 | 20231214 | 152500 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 238 | 20231214 | 152400 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 239 | 20231214 | 152300 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 240 | 20231214 | 152200 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 241 | 20231214 | 152100 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 242 | 20231214 | 152000 | 1805935010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 243 | 20231214 | 151900 | 1805935010 | 3990 | 3820 | 3995 | 3815 | 5514 |
| 244 | 20231214 | 151800 | 1784224725 | 3855 | 3830 | 3965 | 3810 | 7453 |
| 245 | 20231214 | 151700 | 1755088135 | 3910 | 3765 | 3915 | 3765 | 7792 |
| 246 | 20231214 | 151600 | 1725266380 | 3765 | 3760 | 3800 | 3760 | 4748 |
| 247 | 20231214 | 151500 | 1707351990 | 3780 | 3785 | 3785 | 3760 | 4904 |
| 248 | 20231214 | 151400 | 1688852960 | 3785 | 3770 | 3800 | 3765 | 4353 |
| 249 | 20231214 | 151300 | 1672413580 | 3785 | 3770 | 3785 | 3760 | 3904 |
| 250 | 20231214 | 151200 | 1657697375 | 3770 | 3770 | 3800 | 3765 | 5610 |
| 251 | 20231214 | 151100 | 1636530880 | 3775 | 3775 | 3810 | 3770 | 3760 |
| 252 | 20231214 | 151000 | 1622318555 | 3800 | 3770 | 3805 | 3765 | 4337 |
| 253 | 20231214 | 150900 | 1605924350 | 3775 | 3775 | 3810 | 3765 | 4584 |
| 254 | 20231214 | 150800 | 1588614510 | 3760 | 3775 | 3780 | 3760 | 3932 |
| 255 | 20231214 | 150700 | 1573798895 | 3800 | 3770 | 3800 | 3760 | 4173 |
| 256 | 20231214 | 150600 | 1558042065 | 3765 | 3780 | 3785 | 3760 | 4326 |
| 257 | 20231214 | 150500 | 1541721640 | 3800 | 3790 | 3800 | 3760 | 5188 |
| 258 | 20231214 | 150400 | 1522141625 | 3790 | 3775 | 3790 | 3760 | 4558 |
| 259 | 20231214 | 150300 | 1504959955 | 3765 | 3760 | 3790 | 3755 | 4184 |
| 260 | 20231214 | 150200 | 1489207895 | 3760 | 3770 | 3775 | 3750 | 4807 |
| 261 | 20231214 | 150100 | 1471120130 | 3765 | 3765 | 3795 | 3755 | 4283 |
| 262 | 20231214 | 150000 | 1454992230 | 3765 | 3750 | 3795 | 3750 | 21278 |
| 263 | 20231214 | 145900 | 1374933815 | 3765 | 3760 | 3785 | 3750 | 9194 |
| 264 | 20231214 | 145800 | 1340390545 | 3775 | 3760 | 3775 | 3760 | 4258 |
| 265 | 20231214 | 145700 | 1324357860 | 3760 | 3760 | 3790 | 3760 | 4373 |
| 266 | 20231214 | 145600 | 1307882480 | 3760 | 3770 | 3790 | 3755 | 4634 |
| 267 | 20231214 | 145500 | 1290432800 | 3770 | 3765 | 3810 | 3760 | 5745 |
| 268 | 20231214 | 145400 | 1268754160 | 3780 | 3785 | 3800 | 3765 | 3803 |
| 269 | 20231214 | 145300 | 1254399470 | 3815 | 3755 | 3820 | 3755 | 5328 |
| 270 | 20231214 | 145200 | 1234312915 | 3775 | 3765 | 3795 | 3750 | 4335 |
| 271 | 20231214 | 145100 | 1217993480 | 3770 | 3785 | 3815 | 3765 | 4855 |
| 272 | 20231214 | 145000 | 1199664585 | 3785 | 3765 | 3965 | 3745 | 11883 |
| 273 | 20231214 | 144900 | 1153973445 | 3745 | 3740 | 3805 | 3740 | 5052 |
| 274 | 20231214 | 144800 | 1135022350 | 3740 | 3740 | 3755 | 3725 | 6269 |
| 275 | 20231214 | 144700 | 1111566935 | 3750 | 3800 | 3800 | 3745 | 6431 |
| 276 | 20231214 | 144600 | 1087335135 | 3800 | 3825 | 4025 | 3800 | 13798 |
| 277 | 20231214 | 144500 | 1033480640 | 3820 | 3720 | 3940 | 3715 | 10231 |
| 278 | 20231214 | 144400 | 994792425 | 3720 | 3735 | 3735 | 3715 | 4349 |
| 279 | 20231214 | 144300 | 978588435 | 3735 | 3735 | 3750 | 3730 | 4835 |
| 280 | 20231214 | 144200 | 960531135 | 3740 | 3750 | 3755 | 3735 | 3775 |
| 281 | 20231214 | 144100 | 946406735 | 3765 | 3735 | 3765 | 3730 | 3725 |
| 282 | 20231214 | 144000 | 932483975 | 3735 | 3730 | 3750 | 3730 | 5505 |
| 283 | 20231214 | 143900 | 911904215 | 3730 | 3760 | 3770 | 3730 | 6739 |
| 284 | 20231214 | 143800 | 886624010 | 3765 | 3765 | 3800 | 3755 | 5048 |
| 285 | 20231214 | 143700 | 867631740 | 3765 | 3770 | 3770 | 3760 | 3886 |
| 286 | 20231214 | 143600 | 853009140 | 3765 | 3770 | 3775 | 3760 | 3975 |
| 287 | 20231214 | 143500 | 838040435 | 3775 | 3780 | 3800 | 3770 | 4261 |
| 288 | 20231214 | 143400 | 821935095 | 3770 | 3810 | 3810 | 3770 | 10678 |
| 289 | 20231214 | 143300 | 781388240 | 3805 | 3815 | 3820 | 3805 | 4691 |
| 290 | 20231214 | 143200 | 763511720 | 3815 | 3830 | 3870 | 3815 | 4001 |
| 291 | 20231214 | 143100 | 748189985 | 3830 | 3845 | 3850 | 3825 | 12575 |
| 292 | 20231214 | 143000 | 699929810 | 3845 | 3850 | 3885 | 3840 | 6473 |
| 293 | 20231214 | 142900 | 675026720 | 3855 | 3860 | 3870 | 3850 | 2939 |
| 294 | 20231214 | 142800 | 663700895 | 3855 | 3855 | 3870 | 3855 | 2399 |
| 295 | 20231214 | 142700 | 654448670 | 3855 | 3865 | 3875 | 3855 | 6522 |
| 296 | 20231214 | 142600 | 629258910 | 3870 | 3865 | 3885 | 3865 | 2419 |
| 297 | 20231214 | 142500 | 619905065 | 3865 | 3870 | 3880 | 3865 | 1503 |
| 298 | 20231214 | 142400 | 614088875 | 3870 | 3875 | 3885 | 3870 | 1026 |
| 299 | 20231214 | 142300 | 610116685 | 3885 | 3870 | 3885 | 3870 | 1102 |
| 300 | 20231214 | 142200 | 605850590 | 3870 | 3875 | 3880 | 3870 | 752 |
| 301 | 20231214 | 142100 | 602937210 | 3875 | 3875 | 3880 | 3870 | 970 |
| 302 | 20231214 | 142000 | 599178940 | 3875 | 3875 | 3880 | 3875 | 686 |
| 303 | 20231214 | 141900 | 596520500 | 3875 | 3875 | 3880 | 3870 | 1089 |
| 304 | 20231214 | 141800 | 592300750 | 3875 | 3875 | 3880 | 3870 | 391 |
| 305 | 20231214 | 141700 | 590786045 | 3875 | 3875 | 3875 | 3870 | 1324 |
| 306 | 20231214 | 141600 | 585656660 | 3875 | 3875 | 3875 | 3870 | 748 |
| 307 | 20231214 | 141500 | 582758555 | 3875 | 3880 | 3880 | 3875 | 700 |
| 308 | 20231214 | 141400 | 580043690 | 3880 | 3890 | 3890 | 3880 | 677 |
| 309 | 20231214 | 141300 | 577414635 | 3885 | 3885 | 3890 | 3880 | 545 |
| 310 | 20231214 | 141200 | 575297160 | 3880 | 3885 | 3890 | 3880 | 939 |
| 311 | 20231214 | 141100 | 571650115 | 3885 | 3890 | 3890 | 3885 | 643 |
| 312 | 20231214 | 141000 | 569149985 | 3895 | 3895 | 3895 | 3880 | 896 |
| 313 | 20231214 | 140900 | 565664180 | 3895 | 3885 | 3895 | 3880 | 860 |
| 314 | 20231214 | 140800 | 562326335 | 3880 | 3885 | 3885 | 3880 | 960 |
| 315 | 20231214 | 140700 | 558599090 | 3890 | 3890 | 3890 | 3885 | 201 |
| 316 | 20231214 | 140600 | 557817820 | 3885 | 3890 | 3895 | 3885 | 959 |
| 317 | 20231214 | 140500 | 554091290 | 3890 | 3890 | 3900 | 3885 | 862 |
| 318 | 20231214 | 140400 | 550738175 | 3890 | 3895 | 3900 | 3890 | 334 |
| 319 | 20231214 | 140300 | 549437760 | 3895 | 3890 | 3900 | 3890 | 371 |
| 320 | 20231214 | 140200 | 547993985 | 3890 | 3895 | 3895 | 3890 | 330 |
| 321 | 20231214 | 140100 | 546709980 | 3890 | 3900 | 3900 | 3890 | 338 |
| 322 | 20231214 | 140000 | 545394275 | 3890 | 3900 | 3900 | 3890 | 338 |
| 323 | 20231214 | 135900 | 544078465 | 3895 | 3895 | 3900 | 3895 | 165 |
| 324 | 20231214 | 135800 | 543435750 | 3895 | 3895 | 3910 | 3895 | 355 |
| 325 | 20231214 | 135700 | 542052770 | 3905 | 3900 | 3905 | 3895 | 253 |
| 326 | 20231214 | 135600 | 541066890 | 3900 | 3900 | 3910 | 3895 | 444 |
| 327 | 20231214 | 135500 | 539334865 | 3900 | 3900 | 3915 | 3900 | 274 |
| 328 | 20231214 | 135400 | 538265965 | 3900 | 3915 | 3920 | 3900 | 305 |
| 329 | 20231214 | 135300 | 537074715 | 3915 | 3905 | 3920 | 3900 | 243 |
| 330 | 20231214 | 135200 | 536124670 | 3900 | 3900 | 3910 | 3900 | 216 |
| 331 | 20231214 | 135100 | 535282065 | 3900 | 3910 | 3915 | 3900 | 369 |
| 332 | 20231214 | 135000 | 533842550 | 3900 | 3915 | 3915 | 3900 | 262 |
| 333 | 20231214 | 134900 | 532819125 | 3920 | 3900 | 3925 | 3900 | 265 |
| 334 | 20231214 | 134800 | 531784925 | 3915 | 3920 | 3925 | 3900 | 217 |
| 335 | 20231214 | 134700 | 530936060 | 3920 | 3900 | 3925 | 3900 | 304 |
| 336 | 20231214 | 134600 | 529747360 | 3900 | 3905 | 3915 | 3900 | 174 |
| 337 | 20231214 | 134500 | 529068010 | 3900 | 3905 | 3910 | 3900 | 279 |
| 338 | 20231214 | 134400 | 527979360 | 3905 | 3905 | 3910 | 3900 | 165 |
| 339 | 20231214 | 134300 | 527335070 | 3905 | 3910 | 3910 | 3905 | 369 |
| 340 | 20231214 | 134200 | 525893680 | 3905 | 3910 | 3910 | 3905 | 308 |
| 341 | 20231214 | 134100 | 524690575 | 3910 | 3910 | 3910 | 3905 | 211 |
| 342 | 20231214 | 134000 | 523866160 | 3910 | 3910 | 3920 | 3905 | 236 |
| 343 | 20231214 | 133900 | 522943330 | 3905 | 3910 | 3910 | 3905 | 307 |
| 344 | 20231214 | 133800 | 521743685 | 3910 | 3910 | 3910 | 3910 | 85 |
| 345 | 20231214 | 133700 | 521411335 | 3905 | 3925 | 3925 | 3905 | 261 |
| 346 | 20231214 | 133600 | 520391090 | 3905 | 3930 | 3930 | 3905 | 655 |
| 347 | 20231214 | 133500 | 517827865 | 3930 | 3910 | 3930 | 3905 | 413 |
| 348 | 20231214 | 133400 | 516209285 | 3910 | 3890 | 3910 | 3890 | 483 |
| 349 | 20231214 | 133300 | 514326550 | 3895 | 3895 | 3905 | 3895 | 185 |
| 350 | 20231214 | 133200 | 513605520 | 3905 | 3890 | 3905 | 3890 | 82 |
| 351 | 20231214 | 133100 | 513286085 | 3895 | 3895 | 3895 | 3890 | 161 |
| 352 | 20231214 | 133000 | 512659235 | 3905 | 3895 | 3905 | 3890 | 200 |
| 353 | 20231214 | 132900 | 511879825 | 3895 | 3900 | 3910 | 3895 | 270 |
| 354 | 20231214 | 132800 | 510827650 | 3895 | 3905 | 3905 | 3895 | 77 |
| 355 | 20231214 | 132700 | 510527150 | 3905 | 3905 | 3910 | 3900 | 209 |
| 356 | 20231214 | 132600 | 509711070 | 3905 | 3905 | 3910 | 3905 | 187 |
| 357 | 20231214 | 132500 | 508980790 | 3905 | 3900 | 3910 | 3895 | 305 |
| 358 | 20231214 | 132400 | 507790455 | 3895 | 3900 | 3905 | 3895 | 285 |
| 359 | 20231214 | 132300 | 506679165 | 3900 | 3900 | 3900 | 3900 | 60 |
| 360 | 20231214 | 132200 | 506445165 | 3905 | 3895 | 3905 | 3885 | 316 |
| 361 | 20231214 | 132100 | 505214415 | 3890 | 3895 | 3900 | 3890 | 348 |
| 362 | 20231214 | 132000 | 503860155 | 3890 | 3890 | 3900 | 3885 | 280 |
| 363 | 20231214 | 131900 | 502771320 | 3885 | 3890 | 3895 | 3880 | 253 |
| 364 | 20231214 | 131800 | 501788520 | 3895 | 3895 | 3895 | 3890 | 197 |
| 365 | 20231214 | 131700 | 501021710 | 3895 | 3900 | 3900 | 3895 | 154 |
| 366 | 20231214 | 131600 | 500421250 | 3900 | 3895 | 3900 | 3895 | 336 |
| 367 | 20231214 | 131500 | 499111290 | 3885 | 3900 | 3900 | 3885 | 228 |
| 368 | 20231214 | 131400 | 498222880 | 3900 | 3875 | 3900 | 3875 | 497 |
| 369 | 20231214 | 131300 | 496292880 | 3880 | 3880 | 3885 | 3875 | 292 |
| 370 | 20231214 | 131200 | 495160095 | 3880 | 3885 | 3890 | 3880 | 160 |
| 371 | 20231214 | 131100 | 494538550 | 3880 | 3880 | 3885 | 3875 | 146 |
| 372 | 20231214 | 131000 | 493972460 | 3875 | 3875 | 3885 | 3875 | 270 |
| 373 | 20231214 | 130900 | 492925290 | 3870 | 3870 | 3880 | 3870 | 306 |
| 374 | 20231214 | 130800 | 491739335 | 3870 | 3870 | 3880 | 3870 | 278 |
| 375 | 20231214 | 130700 | 490663215 | 3875 | 3875 | 3875 | 3870 | 311 |
| 376 | 20231214 | 130600 | 489458655 | 3875 | 3875 | 3875 | 3870 | 201 |
| 377 | 20231214 | 130500 | 488680255 | 3870 | 3870 | 3875 | 3870 | 221 |
| 378 | 20231214 | 130400 | 487824740 | 3875 | 3870 | 3875 | 3870 | 244 |
| 379 | 20231214 | 130300 | 486880360 | 3870 | 3875 | 3875 | 3870 | 182 |
| 380 | 20231214 | 130200 | 486175280 | 3875 | 3875 | 3875 | 3870 | 301 |
| 381 | 20231214 | 130100 | 485010155 | 3870 | 3875 | 3875 | 3870 | 545 |
| 382 | 20231214 | 130000 | 482900735 | 3875 | 3870 | 3875 | 3870 | 266 |
| 383 | 20231214 | 125900 | 481870965 | 3870 | 3875 | 3880 | 3870 | 182 |
| 384 | 20231214 | 125800 | 481166145 | 3875 | 3875 | 3880 | 3875 | 136 |
| 385 | 20231214 | 125700 | 480639015 | 3875 | 3880 | 3880 | 3875 | 246 |
| 386 | 20231214 | 125600 | 479685520 | 3875 | 3880 | 3880 | 3875 | 281 |
| 387 | 20231214 | 125500 | 478596360 | 3880 | 3905 | 3905 | 3880 | 217 |
| 388 | 20231214 | 125400 | 477751950 | 3885 | 3880 | 3885 | 3875 | 258 |
| 389 | 20231214 | 125300 | 476751325 | 3880 | 3870 | 3885 | 3870 | 470 |
| 390 | 20231214 | 125200 | 474929995 | 3875 | 3885 | 3885 | 3870 | 724 |
| 391 | 20231214 | 125100 | 472124095 | 3870 | 3875 | 3885 | 3870 | 369 |
| 392 | 20231214 | 125000 | 470692605 | 3875 | 3870 | 3875 | 3870 | 277 |
| 393 | 20231214 | 124900 | 469620475 | 3870 | 3895 | 3895 | 3870 | 861 |
| 394 | 20231214 | 124800 | 466275030 | 3870 | 3870 | 3895 | 3870 | 851 |
| 395 | 20231214 | 124700 | 462976695 | 3870 | 3875 | 3885 | 3870 | 452 |
| 396 | 20231214 | 124600 | 461224230 | 3875 | 3880 | 3880 | 3870 | 393 |
| 397 | 20231214 | 124500 | 459699885 | 3880 | 3880 | 3880 | 3870 | 249 |
| 398 | 20231214 | 124400 | 458734825 | 3870 | 3880 | 3890 | 3870 | 370 |
| 399 | 20231214 | 124300 | 457302705 | 3880 | 3880 | 3880 | 3870 | 182 |
| 400 | 20231214 | 124200 | 456598165 | 3875 | 3875 | 3875 | 3865 | 233 |
| 401 | 20231214 | 124100 | 455696750 | 3870 | 3875 | 3880 | 3870 | 276 |
| 402 | 20231214 | 124000 | 454628170 | 3870 | 3875 | 3875 | 3870 | 265 |
| 403 | 20231214 | 123900 | 453602520 | 3875 | 3870 | 3875 | 3870 | 110 |
| 404 | 20231214 | 123800 | 453176725 | 3870 | 3875 | 3915 | 3870 | 247 |
| 405 | 20231214 | 123700 | 452220415 | 3875 | 3885 | 3910 | 3870 | 368 |
| 406 | 20231214 | 123600 | 450788720 | 3870 | 3870 | 3885 | 3870 | 365 |
| 407 | 20231214 | 123500 | 449375385 | 3870 | 3870 | 3875 | 3870 | 408 |
| 408 | 20231214 | 123400 | 447796420 | 3870 | 3875 | 3875 | 3870 | 349 |
| 409 | 20231214 | 123300 | 446445210 | 3875 | 3870 | 3895 | 3870 | 409 |
| 410 | 20231214 | 123200 | 444856040 | 3870 | 3870 | 3875 | 3870 | 372 |
| 411 | 20231214 | 123100 | 443416340 | 3880 | 3870 | 3880 | 3870 | 450 |
| 412 | 20231214 | 123000 | 441674775 | 3870 | 3870 | 3875 | 3870 | 430 |
| 413 | 20231214 | 122900 | 440010350 | 3870 | 3875 | 3875 | 3870 | 376 |
| 414 | 20231214 | 122800 | 438555225 | 3870 | 3870 | 3875 | 3870 | 352 |
| 415 | 20231214 | 122700 | 437192980 | 3870 | 3870 | 3875 | 3870 | 324 |
| 416 | 20231214 | 122600 | 435939080 | 3870 | 3870 | 3895 | 3870 | 379 |
| 417 | 20231214 | 122500 | 434470405 | 3875 | 3870 | 3875 | 3870 | 482 |
| 418 | 20231214 | 122400 | 432603885 | 3870 | 3875 | 3875 | 3870 | 248 |
| 419 | 20231214 | 122300 | 431644020 | 3875 | 3870 | 3875 | 3870 | 516 |
| 420 | 20231214 | 122200 | 429646130 | 3870 | 3875 | 3875 | 3870 | 227 |
| 421 | 20231214 | 122100 | 428767215 | 3875 | 3870 | 3875 | 3870 | 264 |
| 422 | 20231214 | 122000 | 427745325 | 3875 | 3875 | 3875 | 3870 | 409 |
| 423 | 20231214 | 121900 | 426162430 | 3870 | 3870 | 3870 | 3870 | 363 |
| 424 | 20231214 | 121800 | 424757620 | 3870 | 3875 | 3875 | 3870 | 420 |
| 425 | 20231214 | 121700 | 423131215 | 3870 | 3870 | 3875 | 3870 | 363 |
| 426 | 20231214 | 121600 | 421726380 | 3870 | 3875 | 3875 | 3870 | 386 |
| 427 | 20231214 | 121500 | 420231550 | 3875 | 3875 | 3875 | 3875 | 417 |
| 428 | 20231214 | 121400 | 418615675 | 3875 | 3875 | 3880 | 3875 | 365 |
| 429 | 20231214 | 121300 | 417200295 | 3875 | 3875 | 3875 | 3875 | 443 |
| 430 | 20231214 | 121200 | 415483670 | 3875 | 3875 | 3875 | 3875 | 344 |
| 431 | 20231214 | 121100 | 414150670 | 3875 | 3880 | 3880 | 3875 | 409 |
| 432 | 20231214 | 121000 | 412564290 | 3880 | 3880 | 3880 | 3880 | 402 |
| 433 | 20231214 | 120900 | 411004530 | 3880 | 3875 | 3880 | 3875 | 645 |
| 434 | 20231214 | 120800 | 408503295 | 3870 | 3875 | 3875 | 3870 | 385 |
| 435 | 20231214 | 120700 | 407012275 | 3875 | 3875 | 3880 | 3875 | 901 |
| 436 | 20231214 | 120600 | 403519240 | 3875 | 3875 | 3880 | 3875 | 329 |
| 437 | 20231214 | 120500 | 402243625 | 3875 | 3875 | 3875 | 3875 | 553 |
| 438 | 20231214 | 120400 | 400100750 | 3875 | 3875 | 3875 | 3875 | 301 |
| 439 | 20231214 | 120300 | 398934375 | 3875 | 3870 | 3875 | 3870 | 374 |
| 440 | 20231214 | 120200 | 397486300 | 3870 | 3880 | 3880 | 3870 | 287 |
| 441 | 20231214 | 120100 | 396374860 | 3880 | 3885 | 3885 | 3870 | 628 |
| 442 | 20231214 | 120000 | 393939060 | 3870 | 3890 | 3890 | 3870 | 1007 |
| 443 | 20231214 | 115900 | 390025445 | 3895 | 3890 | 3895 | 3890 | 211 |
| 444 | 20231214 | 115800 | 389204130 | 3890 | 3895 | 3895 | 3890 | 586 |
| 445 | 20231214 | 115700 | 386924190 | 3895 | 3890 | 3895 | 3890 | 737 |
| 446 | 20231214 | 115600 | 384054010 | 3895 | 3890 | 3895 | 3890 | 272 |
| 447 | 20231214 | 115500 | 382995830 | 3890 | 3870 | 3940 | 3870 | 1073 |
| 448 | 20231214 | 115400 | 378821135 | 3870 | 3870 | 3870 | 3865 | 516 |
| 449 | 20231214 | 115300 | 376824615 | 3870 | 3870 | 3870 | 3870 | 520 |
| 450 | 20231214 | 115200 | 374812215 | 3870 | 3865 | 3870 | 3860 | 573 |
| 451 | 20231214 | 115100 | 372598285 | 3865 | 3875 | 3875 | 3865 | 522 |
| 452 | 20231214 | 115000 | 370578145 | 3875 | 3875 | 3875 | 3875 | 659 |
| 453 | 20231214 | 114900 | 368024520 | 3875 | 3880 | 3880 | 3875 | 250 |
| 454 | 20231214 | 114800 | 367055760 | 3880 | 3880 | 3885 | 3880 | 331 |
| 455 | 20231214 | 114700 | 365771430 | 3880 | 3885 | 3885 | 3880 | 374 |
| 456 | 20231214 | 114600 | 364318485 | 3885 | 3890 | 3890 | 3885 | 364 |
| 457 | 20231214 | 114500 | 362904325 | 3890 | 3900 | 3900 | 3890 | 955 |
| 458 | 20231214 | 114400 | 359186295 | 3900 | 3895 | 3900 | 3895 | 467 |
| 459 | 20231214 | 114300 | 357367295 | 3895 | 3900 | 3900 | 3895 | 504 |
| 460 | 20231214 | 114200 | 355401815 | 3900 | 3900 | 3900 | 3900 | 573 |
| 461 | 20231214 | 114100 | 353167115 | 3900 | 3905 | 3905 | 3900 | 538 |
| 462 | 20231214 | 114000 | 351068540 | 3905 | 3905 | 3905 | 3900 | 583 |
| 463 | 20231214 | 113900 | 348792325 | 3905 | 3905 | 3905 | 3905 | 357 |
| 464 | 20231214 | 113800 | 347398240 | 3905 | 3900 | 3915 | 3900 | 437 |
| 465 | 20231214 | 113700 | 345693250 | 3900 | 3905 | 3905 | 3900 | 492 |
| 466 | 20231214 | 113600 | 343772655 | 3905 | 3905 | 3920 | 3905 | 429 |
| 467 | 20231214 | 113500 | 342097285 | 3905 | 3915 | 3915 | 3905 | 367 |
| 468 | 20231214 | 113400 | 340663795 | 3915 | 3925 | 3925 | 3915 | 599 |
| 469 | 20231214 | 113300 | 338314950 | 3925 | 3930 | 3930 | 3925 | 324 |
| 470 | 20231214 | 113200 | 337043080 | 3930 | 3940 | 3940 | 3930 | 1211 |
| 471 | 20231214 | 113100 | 332278870 | 3940 | 3940 | 3940 | 3940 | 269 |
| 472 | 20231214 | 113000 | 331219010 | 3940 | 3955 | 3955 | 3940 | 1006 |
| 473 | 20231214 | 112900 | 327242785 | 3955 | 3955 | 3955 | 3955 | 213 |
| 474 | 20231214 | 112800 | 326400370 | 3955 | 3955 | 3955 | 3955 | 149 |
| 475 | 20231214 | 112700 | 325811075 | 3955 | 3955 | 3955 | 3955 | 329 |
| 476 | 20231214 | 112600 | 324509880 | 3955 | 3955 | 3960 | 3955 | 237 |
| 477 | 20231214 | 112500 | 323572510 | 3955 | 3955 | 3955 | 3955 | 302 |
| 478 | 20231214 | 112400 | 322378100 | 3955 | 3955 | 3955 | 3955 | 340 |
| 479 | 20231214 | 112300 | 321033400 | 3955 | 3955 | 3955 | 3955 | 280 |
| 480 | 20231214 | 112200 | 319926000 | 3955 | 3955 | 3955 | 3955 | 120 |
| 481 | 20231214 | 112100 | 319451400 | 3955 | 3955 | 3960 | 3955 | 698 |
| 482 | 20231214 | 112000 | 316690495 | 3955 | 3950 | 3955 | 3950 | 207 |
| 483 | 20231214 | 111900 | 315872280 | 3950 | 3955 | 3955 | 3950 | 262 |
| 484 | 20231214 | 111800 | 314836360 | 3955 | 3960 | 3960 | 3955 | 2536 |
| 485 | 20231214 | 111700 | 304794990 | 3960 | 3960 | 3960 | 3960 | 133 |
| 486 | 20231214 | 111600 | 304268310 | 3960 | 3965 | 3965 | 3960 | 294 |
| 487 | 20231214 | 111500 | 303103465 | 3965 | 3965 | 3965 | 3965 | 249 |
| 488 | 20231214 | 111400 | 302116180 | 3985 | 3965 | 3985 | 3965 | 206 |
| 489 | 20231214 | 111300 | 301296535 | 3965 | 3965 | 3965 | 3965 | 74 |
| 490 | 20231214 | 111200 | 301003125 | 3965 | 3985 | 3990 | 3965 | 212 |
| 491 | 20231214 | 111100 | 300158605 | 3990 | 3990 | 3990 | 3990 | 207 |
| 492 | 20231214 | 111000 | 299332675 | 3990 | 3985 | 3990 | 3980 | 172 |
| 493 | 20231214 | 110900 | 298647135 | 3980 | 3985 | 3985 | 3980 | 289 |
| 494 | 20231214 | 110800 | 297495865 | 3985 | 3960 | 3985 | 3960 | 170 |
| 495 | 20231214 | 110700 | 296821265 | 3960 | 3960 | 3980 | 3960 | 299 |
| 496 | 20231214 | 110600 | 295634880 | 3960 | 3965 | 3980 | 3960 | 230 |
| 497 | 20231214 | 110500 | 294720260 | 3960 | 3965 | 3965 | 3960 | 304 |
| 498 | 20231214 | 110400 | 293516260 | 3965 | 3980 | 3980 | 3965 | 193 |
| 499 | 20231214 | 110300 | 292750775 | 3960 | 3985 | 3990 | 3960 | 277 |
| 500 | 20231214 | 110200 | 291649325 | 3990 | 3990 | 3990 | 3980 | 235 |
| 501 | 20231214 | 110100 | 290712305 | 3990 | 3960 | 3990 | 3960 | 273 |
| 502 | 20231214 | 110000 | 289629110 | 3965 | 3960 | 3990 | 3960 | 324 |
| 503 | 20231214 | 105900 | 288344655 | 3960 | 3960 | 3960 | 3960 | 105 |
| 504 | 20231214 | 105800 | 287928855 | 3960 | 3965 | 3965 | 3960 | 263 |
| 505 | 20231214 | 105700 | 286887060 | 3965 | 3970 | 3970 | 3965 | 320 |
| 506 | 20231214 | 105600 | 285618220 | 3970 | 3970 | 3970 | 3970 | 40 |
| 507 | 20231214 | 105500 | 285459420 | 3970 | 3970 | 3970 | 3970 | 301 |
| 508 | 20231214 | 105400 | 284264450 | 3970 | 3970 | 3970 | 3970 | 173 |
| 509 | 20231214 | 105300 | 283577640 | 3970 | 3970 | 3970 | 3970 | 179 |
| 510 | 20231214 | 105200 | 282867010 | 3970 | 3970 | 3975 | 3970 | 239 |
| 511 | 20231214 | 105100 | 281917550 | 3970 | 3980 | 3990 | 3970 | 224 |
| 512 | 20231214 | 105000 | 281025775 | 3980 | 3985 | 3985 | 3980 | 569 |
| 513 | 20231214 | 104900 | 278760725 | 3980 | 3990 | 3990 | 3980 | 126 |
| 514 | 20231214 | 104800 | 278258935 | 3990 | 3980 | 3990 | 3980 | 155 |
| 515 | 20231214 | 104700 | 277641425 | 3980 | 3990 | 3990 | 3980 | 223 |
| 516 | 20231214 | 104600 | 276753275 | 3990 | 3995 | 3995 | 3985 | 216 |
| 517 | 20231214 | 104500 | 275892095 | 3995 | 3985 | 3995 | 3985 | 152 |
| 518 | 20231214 | 104400 | 275285920 | 3985 | 3990 | 3990 | 3985 | 225 |
| 519 | 20231214 | 104300 | 274388735 | 3990 | 3995 | 3995 | 3990 | 154 |
| 520 | 20231214 | 104200 | 273773825 | 3990 | 3990 | 3990 | 3990 | 197 |
| 521 | 20231214 | 104100 | 272987795 | 3990 | 3985 | 3990 | 3985 | 3184 |
| 522 | 20231214 | 104000 | 260284390 | 3985 | 3995 | 3995 | 3985 | 101 |
| 523 | 20231214 | 103900 | 259881035 | 3995 | 3995 | 3995 | 3995 | 161 |
| 524 | 20231214 | 103800 | 259237840 | 3985 | 3985 | 4005 | 3985 | 307 |
| 525 | 20231214 | 103700 | 258011415 | 3985 | 3985 | 3985 | 3985 | 242 |
| 526 | 20231214 | 103600 | 257047045 | 3990 | 3995 | 3995 | 3985 | 169 |
| 527 | 20231214 | 103500 | 256372630 | 3995 | 3995 | 3995 | 3995 | 82 |
| 528 | 20231214 | 103400 | 256045040 | 3995 | 4000 | 4000 | 3990 | 209 |
| 529 | 20231214 | 103300 | 255210950 | 4000 | 4000 | 4000 | 3995 | 171 |
| 530 | 20231214 | 103200 | 254527160 | 4000 | 4000 | 4000 | 4000 | 203 |
| 531 | 20231214 | 103100 | 253715160 | 4000 | 4020 | 4020 | 4000 | 216 |
| 532 | 20231214 | 103000 | 252849960 | 4020 | 4025 | 4025 | 4020 | 425 |
| 533 | 20231214 | 102900 | 251139490 | 4020 | 4020 | 4025 | 4000 | 1033 |
| 534 | 20231214 | 102800 | 246986365 | 4020 | 4005 | 4020 | 3995 | 746 |
| 535 | 20231214 | 102700 | 243990480 | 4005 | 3985 | 4005 | 3985 | 186 |
| 536 | 20231214 | 102600 | 243247180 | 3990 | 3990 | 3990 | 3990 | 157 |
| 537 | 20231214 | 102500 | 242620750 | 3990 | 4015 | 4015 | 3990 | 47 |
| 538 | 20231214 | 102400 | 242432420 | 4015 | 3995 | 4015 | 3995 | 106 |
| 539 | 20231214 | 102300 | 242007110 | 3995 | 3995 | 4020 | 3995 | 60 |
| 540 | 20231214 | 102200 | 241767385 | 4020 | 4020 | 4020 | 4020 | 0 |
| 541 | 20231214 | 102100 | 241767385 | 4020 | 4020 | 4020 | 4020 | 328 |
| 542 | 20231214 | 102000 | 240448825 | 4020 | 4020 | 4020 | 4020 | 265 |
| 543 | 20231214 | 101900 | 239383525 | 4020 | 4015 | 4020 | 4015 | 237 |
| 544 | 20231214 | 101800 | 238430880 | 4015 | 3995 | 4015 | 3990 | 321 |
| 545 | 20231214 | 101700 | 237145775 | 3995 | 4015 | 4015 | 3995 | 110 |
| 546 | 20231214 | 101600 | 236705725 | 4015 | 3985 | 4015 | 3985 | 279 |
| 547 | 20231214 | 101500 | 235590515 | 3985 | 3985 | 3985 | 3985 | 169 |
| 548 | 20231214 | 101400 | 234917050 | 3985 | 3985 | 3985 | 3985 | 94 |
| 549 | 20231214 | 101300 | 234542460 | 3985 | 3980 | 3985 | 3980 | 139 |
| 550 | 20231214 | 101200 | 233988620 | 4000 | 4000 | 4000 | 4000 | 2 |
| 551 | 20231214 | 101100 | 233980620 | 4000 | 4000 | 4000 | 4000 | 203 |
| 552 | 20231214 | 101000 | 233168620 | 4000 | 4005 | 4005 | 4000 | 388 |
| 553 | 20231214 | 100900 | 231616550 | 4005 | 4010 | 4010 | 4005 | 27 |
| 554 | 20231214 | 100800 | 231508375 | 4000 | 4015 | 4015 | 4000 | 130 |
| 555 | 20231214 | 100700 | 230988300 | 4020 | 4000 | 4020 | 4000 | 352 |
| 556 | 20231214 | 100600 | 229577080 | 4000 | 4000 | 4000 | 4000 | 250 |
| 557 | 20231214 | 100500 | 228577080 | 4000 | 4015 | 4015 | 4000 | 262 |
| 558 | 20231214 | 100400 | 227526035 | 4005 | 4005 | 4005 | 4005 | 411 |
| 559 | 20231214 | 100300 | 225879980 | 4015 | 4020 | 4020 | 4015 | 1405 |
| 560 | 20231214 | 100200 | 220232470 | 4025 | 4030 | 4030 | 4020 | 1442 |
| 561 | 20231214 | 100100 | 214423405 | 4035 | 4030 | 4040 | 4030 | 3010 |
| 562 | 20231214 | 100000 | 202278045 | 4030 | 4030 | 4030 | 4025 | 67 |
| 563 | 20231214 | 095900 | 202008120 | 4030 | 4035 | 4035 | 4030 | 132 |
| 564 | 20231214 | 095800 | 201476095 | 4035 | 4035 | 4040 | 4035 | 384 |
| 565 | 20231214 | 095700 | 199925825 | 4035 | 4040 | 4040 | 4035 | 1170 |
| 566 | 20231214 | 095600 | 195203380 | 4040 | 4040 | 4040 | 4040 | 125 |
| 567 | 20231214 | 095500 | 194698380 | 4040 | 4040 | 4040 | 4040 | 153 |
| 568 | 20231214 | 095400 | 194080260 | 4040 | 4040 | 4040 | 4040 | 236 |
| 569 | 20231214 | 095300 | 193126820 | 4040 | 4040 | 4040 | 4035 | 1139 |
| 570 | 20231214 | 095200 | 188525835 | 4040 | 4040 | 4040 | 4040 | 227 |
| 571 | 20231214 | 095100 | 187608755 | 4040 | 4040 | 4040 | 4040 | 117 |
| 572 | 20231214 | 095000 | 187136075 | 4040 | 4040 | 4040 | 4035 | 153 |
| 573 | 20231214 | 094900 | 186517975 | 4040 | 4040 | 4040 | 4040 | 180 |
| 574 | 20231214 | 094800 | 185790775 | 4035 | 4030 | 4040 | 4030 | 173 |
| 575 | 20231214 | 094700 | 185092145 | 4030 | 4035 | 4035 | 4030 | 20 |
| 576 | 20231214 | 094600 | 185011505 | 4030 | 4040 | 4045 | 4030 | 205 |
| 577 | 20231214 | 094500 | 184183395 | 4040 | 4040 | 4040 | 4040 | 114 |
| 578 | 20231214 | 094400 | 183722835 | 4040 | 4040 | 4040 | 4030 | 193 |
| 579 | 20231214 | 094300 | 182943355 | 4040 | 4045 | 4045 | 4035 | 1450 |
| 580 | 20231214 | 094200 | 177078645 | 4050 | 4050 | 4050 | 4045 | 209 |
| 581 | 20231214 | 094100 | 176232485 | 4050 | 4040 | 4050 | 4040 | 111 |
| 582 | 20231214 | 094000 | 175783075 | 4040 | 4030 | 4050 | 4030 | 2105 |
| 583 | 20231214 | 093900 | 167279450 | 4035 | 4030 | 4035 | 4030 | 42 |
| 584 | 20231214 | 093800 | 167110055 | 4030 | 4035 | 4035 | 4030 | 41 |
| 585 | 20231214 | 093700 | 166944720 | 4030 | 4035 | 4035 | 4030 | 254 |
| 586 | 20231214 | 093600 | 165920345 | 4030 | 4030 | 4030 | 4030 | 179 |
| 587 | 20231214 | 093500 | 165198975 | 4035 | 4030 | 4035 | 4030 | 213 |
| 588 | 20231214 | 093400 | 164339580 | 4030 | 4030 | 4035 | 4030 | 54 |
| 589 | 20231214 | 093300 | 164121825 | 4030 | 4030 | 4030 | 4030 | 17 |
| 590 | 20231214 | 093200 | 164053315 | 4020 | 4020 | 4020 | 4020 | 17 |
| 591 | 20231214 | 093100 | 163984975 | 4020 | 4030 | 4035 | 4020 | 277 |
| 592 | 20231214 | 093000 | 162868275 | 4030 | 4025 | 4030 | 4025 | 783 |
| 593 | 20231214 | 092900 | 159712885 | 4025 | 4025 | 4025 | 4025 | 15 |
| 594 | 20231214 | 092800 | 159652510 | 4025 | 4030 | 4030 | 4025 | 781 |
| 595 | 20231214 | 092700 | 156505395 | 4025 | 4025 | 4025 | 4025 | 92 |
| 596 | 20231214 | 092600 | 156135095 | 4025 | 4030 | 4030 | 4025 | 759 |
| 597 | 20231214 | 092500 | 153079550 | 4030 | 4035 | 4040 | 4030 | 206 |
| 598 | 20231214 | 092400 | 152247710 | 4035 | 4035 | 4035 | 4030 | 594 |
| 599 | 20231214 | 092300 | 149851240 | 4035 | 4040 | 4040 | 4035 | 660 |
| 600 | 20231214 | 092200 | 147184935 | 4040 | 4030 | 4040 | 4030 | 1150 |
| 601 | 20231214 | 092100 | 142545880 | 4035 | 4030 | 4035 | 4025 | 931 |
| 602 | 20231214 | 092000 | 138794145 | 4025 | 4020 | 4025 | 4020 | 226 |
| 603 | 20231214 | 091900 | 137884570 | 4020 | 4020 | 4020 | 4015 | 449 |
| 604 | 20231214 | 091800 | 136080105 | 4000 | 4020 | 4020 | 4000 | 415 |
| 605 | 20231214 | 091700 | 134412085 | 4025 | 4025 | 4025 | 4025 | 390 |
| 606 | 20231214 | 091600 | 132842335 | 4025 | 4025 | 4030 | 4000 | 413 |
| 607 | 20231214 | 091500 | 131180110 | 4030 | 4030 | 4030 | 4010 | 410 |
| 608 | 20231214 | 091400 | 129530570 | 4035 | 4040 | 4040 | 4010 | 896 |
| 609 | 20231214 | 091300 | 125914665 | 4040 | 4030 | 4045 | 4005 | 1963 |
| 610 | 20231214 | 091200 | 117994235 | 4025 | 4000 | 4025 | 3995 | 6632 |
| 611 | 20231214 | 091100 | 91414685 | 4000 | 4000 | 4000 | 3995 | 576 |
| 612 | 20231214 | 091000 | 89110755 | 4000 | 3995 | 4000 | 3995 | 762 |
| 613 | 20231214 | 090900 | 86064830 | 3995 | 3995 | 3995 | 3995 | 254 |
| 614 | 20231214 | 090800 | 85050100 | 3995 | 3995 | 3995 | 3995 | 1014 |
| 615 | 20231214 | 090700 | 80999170 | 3995 | 3995 | 3995 | 3995 | 841 |
| 616 | 20231214 | 090600 | 77639375 | 3990 | 3995 | 3995 | 3990 | 1270 |
| 617 | 20231214 | 090500 | 72569565 | 3995 | 4000 | 4005 | 3955 | 6631 |
| 618 | 20231214 | 090400 | 46029595 | 3995 | 3965 | 3995 | 3965 | 605 |
| 619 | 20231214 | 090300 | 43613880 | 3995 | 3995 | 4000 | 3990 | 1247 |
| 620 | 20231214 | 090200 | 38632150 | 3965 | 4000 | 4000 | 3965 | 2153 |
| 621 | 20231214 | 090100 | 30025240 | 4005 | 3975 | 4005 | 3935 | 4608 |
| 622 | 20231214 | 090000 | 11640115 | 3975 | 3950 | 3975 | 3925 | 2946 |