28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 3 | 20231220 | 184100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20231220 | 184000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20231220 | 183900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20231220 | 183800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20231220 | 183700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20231220 | 183600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20231220 | 183500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20231220 | 183400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20231220 | 183300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20231220 | 183200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20231220 | 183100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20231220 | 183000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20231220 | 182900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20231220 | 182800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20231220 | 182700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20231220 | 182600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20231220 | 182500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20231220 | 182400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20231220 | 182300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20231220 | 182200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20231220 | 182100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20231220 | 182000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20231220 | 181900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20231220 | 181800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20231220 | 181700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20231220 | 181600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20231220 | 181500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20231220 | 181400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20231220 | 181300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20231220 | 181200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 33 | 20231220 | 181100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20231220 | 181000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20231220 | 180900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20231220 | 180800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20231220 | 180700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20231220 | 180600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20231220 | 180500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20231220 | 180400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20231220 | 180300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20231220 | 180200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20231220 | 180100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20231220 | 180000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20231220 | 175900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20231220 | 175800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20231220 | 175700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20231220 | 175600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20231220 | 175500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20231220 | 175400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20231220 | 175300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20231220 | 175200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20231220 | 175100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20231220 | 175000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20231220 | 174900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20231220 | 174800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20231220 | 174700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20231220 | 174600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20231220 | 174500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20231220 | 174400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20231220 | 174300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20231220 | 174200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 63 | 20231220 | 174100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20231220 | 174000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20231220 | 173900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20231220 | 173800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20231220 | 173700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20231220 | 173600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20231220 | 173500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20231220 | 173400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20231220 | 173300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20231220 | 173200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20231220 | 173100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20231220 | 173000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20231220 | 172900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20231220 | 172800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20231220 | 172700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20231220 | 172600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20231220 | 172500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20231220 | 172400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20231220 | 172300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20231220 | 172200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20231220 | 172100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20231220 | 172000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20231220 | 171900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20231220 | 171800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20231220 | 171700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20231220 | 171600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20231220 | 171500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20231220 | 171400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20231220 | 171300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20231220 | 171200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 93 | 20231220 | 171100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20231220 | 171000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20231220 | 170900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20231220 | 170800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20231220 | 170700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20231220 | 170600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20231220 | 170500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20231220 | 170400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20231220 | 170300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20231220 | 170200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20231220 | 170100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20231220 | 170000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20231220 | 165900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20231220 | 165800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20231220 | 165700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20231220 | 165600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20231220 | 165500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20231220 | 165400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20231220 | 165300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20231220 | 165200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20231220 | 165100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20231220 | 165000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20231220 | 164900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20231220 | 164800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20231220 | 164700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20231220 | 164600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20231220 | 164500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20231220 | 164400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20231220 | 164300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20231220 | 164200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 123 | 20231220 | 164100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20231220 | 164000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20231220 | 163900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20231220 | 163800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20231220 | 163700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20231220 | 163600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20231220 | 163500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20231220 | 163400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20231220 | 163300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20231220 | 163200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20231220 | 163100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20231220 | 163000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20231220 | 162900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20231220 | 162800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20231220 | 162700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20231220 | 162600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20231220 | 162500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20231220 | 162400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20231220 | 162300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20231220 | 162200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20231220 | 162100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20231220 | 162000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20231220 | 161900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20231220 | 161800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20231220 | 161700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20231220 | 161600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20231220 | 161500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20231220 | 161400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20231220 | 161300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20231220 | 161200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 153 | 20231220 | 161100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20231220 | 161000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20231220 | 160900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20231220 | 160800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20231220 | 160700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20231220 | 160600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20231220 | 160500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20231220 | 160400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20231220 | 160300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20231220 | 160200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20231220 | 160100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20231220 | 160000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20231220 | 155900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20231220 | 155800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20231220 | 155700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20231220 | 155600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20231220 | 155500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20231220 | 155400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20231220 | 155300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20231220 | 155200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20231220 | 155100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20231220 | 155000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20231220 | 154900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20231220 | 154800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20231220 | 154700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20231220 | 154600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20231220 | 154500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20231220 | 154400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20231220 | 154300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20231220 | 154200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 183 | 20231220 | 154100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20231220 | 154000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20231220 | 153900 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20231220 | 153800 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20231220 | 153700 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20231220 | 153600 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20231220 | 153500 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20231220 | 153400 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20231220 | 153300 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20231220 | 153200 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20231220 | 153100 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20231220 | 153000 | 1697317420 | 2775 | 2775 | 2775 | 2775 | 21914 |
| 195 | 20231220 | 152900 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 196 | 20231220 | 152800 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 197 | 20231220 | 152700 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 198 | 20231220 | 152600 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 199 | 20231220 | 152500 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 200 | 20231220 | 152400 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 201 | 20231220 | 152300 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 202 | 20231220 | 152200 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 203 | 20231220 | 152100 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 204 | 20231220 | 152000 | 1636506070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 205 | 20231220 | 151900 | 1636506070 | 2770 | 2770 | 2780 | 2760 | 7259 |
| 206 | 20231220 | 151800 | 1616384340 | 2770 | 2750 | 2780 | 2750 | 9778 |
| 207 | 20231220 | 151700 | 1589244075 | 2750 | 2745 | 2770 | 2740 | 4783 |
| 208 | 20231220 | 151600 | 1576056830 | 2740 | 2730 | 2750 | 2725 | 15332 |
| 209 | 20231220 | 151500 | 1534092150 | 2730 | 2735 | 2735 | 2725 | 4994 |
| 210 | 20231220 | 151400 | 1520460335 | 2735 | 2735 | 2740 | 2730 | 2426 |
| 211 | 20231220 | 151300 | 1513831650 | 2740 | 2745 | 2745 | 2730 | 954 |
| 212 | 20231220 | 151200 | 1511219990 | 2745 | 2745 | 2745 | 2730 | 4757 |
| 213 | 20231220 | 151100 | 1498206760 | 2745 | 2755 | 2755 | 2745 | 2281 |
| 214 | 20231220 | 151000 | 1491942015 | 2745 | 2755 | 2770 | 2745 | 6792 |
| 215 | 20231220 | 150900 | 1473249655 | 2755 | 2775 | 2785 | 2755 | 13492 |
| 216 | 20231220 | 150800 | 1435876255 | 2780 | 2740 | 2780 | 2740 | 9905 |
| 217 | 20231220 | 150700 | 1408501535 | 2750 | 2765 | 2770 | 2735 | 12636 |
| 218 | 20231220 | 150600 | 1373725820 | 2765 | 2775 | 2775 | 2765 | 9258 |
| 219 | 20231220 | 150500 | 1348084310 | 2770 | 2790 | 2790 | 2770 | 9307 |
| 220 | 20231220 | 150400 | 1322223670 | 2790 | 2795 | 2800 | 2755 | 29238 |
| 221 | 20231220 | 150300 | 1240992225 | 2795 | 2755 | 2850 | 2750 | 90175 |
| 222 | 20231220 | 150200 | 988650060 | 2750 | 2720 | 2755 | 2720 | 29911 |
| 223 | 20231220 | 150100 | 906876705 | 2715 | 2725 | 2725 | 2715 | 1479 |
| 224 | 20231220 | 150000 | 902855625 | 2720 | 2710 | 2720 | 2710 | 9236 |
| 225 | 20231220 | 145900 | 877771305 | 2715 | 2710 | 2715 | 2710 | 576 |
| 226 | 20231220 | 145800 | 876209525 | 2710 | 2715 | 2715 | 2710 | 117 |
| 227 | 20231220 | 145700 | 875891885 | 2710 | 2710 | 2715 | 2710 | 2001 |
| 228 | 20231220 | 145600 | 870468740 | 2710 | 2715 | 2715 | 2710 | 1319 |
| 229 | 20231220 | 145500 | 866891355 | 2715 | 2715 | 2715 | 2710 | 1836 |
| 230 | 20231220 | 145400 | 861912815 | 2710 | 2710 | 2710 | 2690 | 6260 |
| 231 | 20231220 | 145300 | 845001440 | 2710 | 2695 | 2710 | 2695 | 2269 |
| 232 | 20231220 | 145200 | 838882560 | 2695 | 2700 | 2700 | 2695 | 592 |
| 233 | 20231220 | 145100 | 837287055 | 2695 | 2710 | 2715 | 2690 | 4299 |
| 234 | 20231220 | 145000 | 825664910 | 2710 | 2705 | 2715 | 2705 | 389 |
| 235 | 20231220 | 144900 | 824611225 | 2705 | 2715 | 2715 | 2705 | 7991 |
| 236 | 20231220 | 144800 | 802959120 | 2715 | 2715 | 2715 | 2710 | 785 |
| 237 | 20231220 | 144700 | 800829235 | 2715 | 2715 | 2715 | 2710 | 1023 |
| 238 | 20231220 | 144600 | 798055780 | 2715 | 2700 | 2715 | 2700 | 8674 |
| 239 | 20231220 | 144500 | 774615490 | 2700 | 2695 | 2700 | 2695 | 6338 |
| 240 | 20231220 | 144400 | 757516635 | 2695 | 2690 | 2695 | 2690 | 1316 |
| 241 | 20231220 | 144300 | 753973765 | 2690 | 2680 | 2690 | 2675 | 2976 |
| 242 | 20231220 | 144200 | 745996525 | 2680 | 2680 | 2685 | 2680 | 242 |
| 243 | 20231220 | 144100 | 745347955 | 2680 | 2690 | 2690 | 2680 | 810 |
| 244 | 20231220 | 144000 | 743176815 | 2690 | 2685 | 2690 | 2680 | 1209 |
| 245 | 20231220 | 143900 | 739933200 | 2690 | 2695 | 2695 | 2690 | 199 |
| 246 | 20231220 | 143800 | 739397880 | 2685 | 2690 | 2695 | 2685 | 1550 |
| 247 | 20231220 | 143700 | 735233370 | 2690 | 2685 | 2690 | 2685 | 769 |
| 248 | 20231220 | 143600 | 733168600 | 2690 | 2695 | 2695 | 2690 | 913 |
| 249 | 20231220 | 143500 | 730711130 | 2690 | 2690 | 2690 | 2685 | 1593 |
| 250 | 20231220 | 143400 | 726426460 | 2685 | 2690 | 2690 | 2685 | 461 |
| 251 | 20231220 | 143300 | 725188255 | 2695 | 2695 | 2700 | 2695 | 2566 |
| 252 | 20231220 | 143200 | 718272010 | 2695 | 2680 | 2695 | 2670 | 4224 |
| 253 | 20231220 | 143100 | 706908895 | 2675 | 2665 | 2675 | 2665 | 3327 |
| 254 | 20231220 | 143000 | 698023080 | 2660 | 2660 | 2660 | 2660 | 0 |
| 255 | 20231220 | 142900 | 698023080 | 2660 | 2665 | 2665 | 2660 | 1232 |
| 256 | 20231220 | 142800 | 694740765 | 2665 | 2660 | 2665 | 2660 | 219 |
| 257 | 20231220 | 142700 | 694158215 | 2660 | 2660 | 2660 | 2660 | 501 |
| 258 | 20231220 | 142600 | 692825555 | 2655 | 2655 | 2655 | 2655 | 1213 |
| 259 | 20231220 | 142500 | 689605040 | 2655 | 2655 | 2655 | 2655 | 943 |
| 260 | 20231220 | 142400 | 687101375 | 2655 | 2655 | 2655 | 2655 | 694 |
| 261 | 20231220 | 142300 | 685258805 | 2655 | 2655 | 2655 | 2655 | 380 |
| 262 | 20231220 | 142200 | 684249905 | 2655 | 2655 | 2655 | 2655 | 164 |
| 263 | 20231220 | 142100 | 683814485 | 2655 | 2655 | 2655 | 2655 | 11 |
| 264 | 20231220 | 142000 | 683785280 | 2655 | 2650 | 2655 | 2650 | 316 |
| 265 | 20231220 | 141900 | 682947775 | 2655 | 2655 | 2655 | 2655 | 201 |
| 266 | 20231220 | 141800 | 682414120 | 2655 | 2655 | 2655 | 2655 | 130 |
| 267 | 20231220 | 141700 | 682068970 | 2650 | 2650 | 2650 | 2650 | 5 |
| 268 | 20231220 | 141600 | 682055720 | 2650 | 2650 | 2650 | 2650 | 111 |
| 269 | 20231220 | 141500 | 681761570 | 2650 | 2660 | 2660 | 2650 | 17 |
| 270 | 20231220 | 141400 | 681716500 | 2660 | 2660 | 2660 | 2660 | 0 |
| 271 | 20231220 | 141300 | 681716500 | 2660 | 2660 | 2660 | 2660 | 2 |
| 272 | 20231220 | 141200 | 681711180 | 2660 | 2660 | 2660 | 2660 | 0 |
| 273 | 20231220 | 141100 | 681711180 | 2660 | 2655 | 2660 | 2655 | 32 |
| 274 | 20231220 | 141000 | 681626190 | 2650 | 2650 | 2650 | 2650 | 0 |
| 275 | 20231220 | 140900 | 681626190 | 2650 | 2650 | 2650 | 2650 | 0 |
| 276 | 20231220 | 140800 | 681626190 | 2650 | 2650 | 2650 | 2650 | 0 |
| 277 | 20231220 | 140700 | 681626190 | 2650 | 2655 | 2655 | 2650 | 2032 |
| 278 | 20231220 | 140600 | 676241385 | 2655 | 2655 | 2655 | 2655 | 1 |
| 279 | 20231220 | 140500 | 676238730 | 2655 | 2655 | 2655 | 2655 | 285 |
| 280 | 20231220 | 140400 | 675482055 | 2660 | 2660 | 2660 | 2660 | 17 |
| 281 | 20231220 | 140300 | 675436835 | 2655 | 2655 | 2655 | 2655 | 0 |
| 282 | 20231220 | 140200 | 675436835 | 2655 | 2655 | 2655 | 2655 | 401 |
| 283 | 20231220 | 140100 | 674372180 | 2655 | 2655 | 2655 | 2655 | 400 |
| 284 | 20231220 | 140000 | 673310180 | 2655 | 2655 | 2655 | 2655 | 1040 |
| 285 | 20231220 | 135900 | 670548980 | 2655 | 2660 | 2660 | 2655 | 509 |
| 286 | 20231220 | 135800 | 669195090 | 2665 | 2660 | 2665 | 2660 | 51 |
| 287 | 20231220 | 135700 | 669059425 | 2660 | 2660 | 2660 | 2660 | 73 |
| 288 | 20231220 | 135600 | 668865245 | 2655 | 2655 | 2655 | 2655 | 0 |
| 289 | 20231220 | 135500 | 668865245 | 2655 | 2655 | 2665 | 2655 | 187 |
| 290 | 20231220 | 135400 | 668368750 | 2660 | 2655 | 2660 | 2655 | 23 |
| 291 | 20231220 | 135300 | 668307670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 292 | 20231220 | 135200 | 668307670 | 2655 | 2660 | 2660 | 2655 | 740 |
| 293 | 20231220 | 135100 | 666341220 | 2655 | 2660 | 2660 | 2655 | 1001 |
| 294 | 20231220 | 135000 | 663683555 | 2660 | 2660 | 2660 | 2660 | 120 |
| 295 | 20231220 | 134900 | 663364355 | 2660 | 2660 | 2660 | 2660 | 161 |
| 296 | 20231220 | 134800 | 662936095 | 2660 | 2660 | 2660 | 2660 | 0 |
| 297 | 20231220 | 134700 | 662936095 | 2660 | 2660 | 2660 | 2660 | 1 |
| 298 | 20231220 | 134600 | 662933435 | 2660 | 2660 | 2660 | 2660 | 414 |
| 299 | 20231220 | 134500 | 661832195 | 2655 | 2665 | 2665 | 2655 | 368 |
| 300 | 20231220 | 134400 | 660852920 | 2665 | 2665 | 2665 | 2665 | 0 |
| 301 | 20231220 | 134300 | 660852920 | 2665 | 2665 | 2665 | 2665 | 1 |
| 302 | 20231220 | 134200 | 660850255 | 2665 | 2665 | 2665 | 2660 | 522 |
| 303 | 20231220 | 134100 | 659461625 | 2665 | 2665 | 2665 | 2665 | 200 |
| 304 | 20231220 | 134000 | 658928625 | 2665 | 2665 | 2665 | 2665 | 1 |
| 305 | 20231220 | 133900 | 658925960 | 2665 | 2665 | 2665 | 2665 | 224 |
| 306 | 20231220 | 133800 | 658329000 | 2665 | 2665 | 2665 | 2665 | 6 |
| 307 | 20231220 | 133700 | 658313010 | 2665 | 2665 | 2665 | 2665 | 2 |
| 308 | 20231220 | 133600 | 658307680 | 2650 | 2650 | 2650 | 2650 | 80 |
| 309 | 20231220 | 133500 | 658095680 | 2665 | 2660 | 2665 | 2650 | 2776 |
| 310 | 20231220 | 133400 | 650709025 | 2665 | 2665 | 2665 | 2660 | 561 |
| 311 | 20231220 | 133300 | 649214010 | 2665 | 2665 | 2665 | 2665 | 0 |
| 312 | 20231220 | 133200 | 649214010 | 2665 | 2660 | 2665 | 2660 | 862 |
| 313 | 20231220 | 133100 | 646921080 | 2665 | 2670 | 2670 | 2660 | 132 |
| 314 | 20231220 | 133000 | 646569505 | 2665 | 2670 | 2670 | 2665 | 39 |
| 315 | 20231220 | 132900 | 646465565 | 2660 | 2660 | 2660 | 2660 | 0 |
| 316 | 20231220 | 132800 | 646465565 | 2660 | 2660 | 2660 | 2660 | 900 |
| 317 | 20231220 | 132700 | 644071565 | 2660 | 2660 | 2660 | 2660 | 1 |
| 318 | 20231220 | 132600 | 644068905 | 2660 | 2655 | 2660 | 2655 | 1506 |
| 319 | 20231220 | 132500 | 640062975 | 2650 | 2650 | 2650 | 2650 | 1 |
| 320 | 20231220 | 132400 | 640060325 | 2650 | 2650 | 2650 | 2650 | 0 |
| 321 | 20231220 | 132300 | 640060325 | 2650 | 2650 | 2650 | 2650 | 312 |
| 322 | 20231220 | 132200 | 639233525 | 2650 | 2655 | 2655 | 2650 | 86 |
| 323 | 20231220 | 132100 | 639005575 | 2655 | 2655 | 2655 | 2655 | 389 |
| 324 | 20231220 | 132000 | 637972780 | 2650 | 2650 | 2650 | 2650 | 123 |
| 325 | 20231220 | 131900 | 637646830 | 2650 | 2650 | 2650 | 2650 | 224 |
| 326 | 20231220 | 131800 | 637053230 | 2650 | 2650 | 2650 | 2650 | 2 |
| 327 | 20231220 | 131700 | 637047930 | 2650 | 2650 | 2650 | 2650 | 200 |
| 328 | 20231220 | 131600 | 636517930 | 2650 | 2650 | 2650 | 2650 | 311 |
| 329 | 20231220 | 131500 | 635693780 | 2650 | 2650 | 2650 | 2650 | 0 |
| 330 | 20231220 | 131400 | 635693780 | 2650 | 2650 | 2650 | 2650 | 20 |
| 331 | 20231220 | 131300 | 635640780 | 2645 | 2645 | 2645 | 2645 | 0 |
| 332 | 20231220 | 131200 | 635640780 | 2645 | 2645 | 2645 | 2645 | 1 |
| 333 | 20231220 | 131100 | 635638135 | 2650 | 2650 | 2650 | 2650 | 311 |
| 334 | 20231220 | 131000 | 634813985 | 2650 | 2650 | 2650 | 2650 | 501 |
| 335 | 20231220 | 130900 | 633486335 | 2650 | 2645 | 2650 | 2645 | 630 |
| 336 | 20231220 | 130800 | 631816935 | 2645 | 2650 | 2650 | 2645 | 1124 |
| 337 | 20231220 | 130700 | 628843945 | 2650 | 2650 | 2650 | 2650 | 502 |
| 338 | 20231220 | 130600 | 627513645 | 2650 | 2645 | 2650 | 2645 | 1051 |
| 339 | 20231220 | 130500 | 624733495 | 2645 | 2645 | 2645 | 2645 | 0 |
| 340 | 20231220 | 130400 | 624733495 | 2645 | 2645 | 2650 | 2645 | 1432 |
| 341 | 20231220 | 130300 | 620945850 | 2645 | 2645 | 2645 | 2640 | 4479 |
| 342 | 20231220 | 130200 | 609116900 | 2645 | 2650 | 2650 | 2645 | 152 |
| 343 | 20231220 | 130100 | 608714125 | 2650 | 2650 | 2650 | 2650 | 830 |
| 344 | 20231220 | 130000 | 606514625 | 2650 | 2650 | 2650 | 2650 | 226 |
| 345 | 20231220 | 125900 | 605915725 | 2650 | 2655 | 2655 | 2650 | 101 |
| 346 | 20231220 | 125800 | 605648070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 347 | 20231220 | 125700 | 605648070 | 2655 | 2650 | 2655 | 2650 | 176 |
| 348 | 20231220 | 125600 | 605181605 | 2655 | 2655 | 2655 | 2655 | 0 |
| 349 | 20231220 | 125500 | 605181605 | 2655 | 2650 | 2655 | 2650 | 729 |
| 350 | 20231220 | 125400 | 603249750 | 2655 | 2655 | 2655 | 2650 | 202 |
| 351 | 20231220 | 125300 | 602714435 | 2655 | 2655 | 2655 | 2650 | 14 |
| 352 | 20231220 | 125200 | 602677325 | 2650 | 2650 | 2650 | 2650 | 0 |
| 353 | 20231220 | 125100 | 602677325 | 2650 | 2650 | 2655 | 2650 | 13 |
| 354 | 20231220 | 125000 | 602642870 | 2650 | 2650 | 2655 | 2650 | 284 |
| 355 | 20231220 | 124900 | 601890265 | 2650 | 2650 | 2650 | 2650 | 74 |
| 356 | 20231220 | 124800 | 601694165 | 2650 | 2650 | 2655 | 2650 | 505 |
| 357 | 20231220 | 124700 | 600354025 | 2650 | 2655 | 2655 | 2650 | 1033 |
| 358 | 20231220 | 124600 | 597611575 | 2655 | 2655 | 2655 | 2655 | 2 |
| 359 | 20231220 | 124500 | 597606265 | 2645 | 2645 | 2655 | 2645 | 1051 |
| 360 | 20231220 | 124400 | 594826360 | 2645 | 2660 | 2660 | 2645 | 72 |
| 361 | 20231220 | 124300 | 594634855 | 2645 | 2645 | 2660 | 2645 | 451 |
| 362 | 20231220 | 124200 | 593441630 | 2645 | 2650 | 2650 | 2645 | 733 |
| 363 | 20231220 | 124100 | 591502840 | 2645 | 2650 | 2650 | 2645 | 314 |
| 364 | 20231220 | 124000 | 590670890 | 2645 | 2650 | 2650 | 2645 | 2655 |
| 365 | 20231220 | 123900 | 583635145 | 2645 | 2650 | 2650 | 2645 | 396 |
| 366 | 20231220 | 123800 | 582585760 | 2650 | 2655 | 2655 | 2650 | 101 |
| 367 | 20231220 | 123700 | 582318055 | 2650 | 2650 | 2650 | 2650 | 0 |
| 368 | 20231220 | 123600 | 582318055 | 2650 | 2660 | 2670 | 2650 | 616 |
| 369 | 20231220 | 123500 | 580685510 | 2660 | 2660 | 2660 | 2660 | 10 |
| 370 | 20231220 | 123400 | 580658910 | 2670 | 2670 | 2670 | 2670 | 2 |
| 371 | 20231220 | 123300 | 580653570 | 2670 | 2670 | 2670 | 2670 | 1 |
| 372 | 20231220 | 123200 | 580650900 | 2670 | 2655 | 2670 | 2650 | 240 |
| 373 | 20231220 | 123100 | 580014685 | 2650 | 2650 | 2650 | 2650 | 3 |
| 374 | 20231220 | 123000 | 580006735 | 2650 | 2650 | 2650 | 2650 | 100 |
| 375 | 20231220 | 122900 | 579741735 | 2670 | 2670 | 2670 | 2670 | 1 |
| 376 | 20231220 | 122800 | 579739065 | 2670 | 2670 | 2670 | 2670 | 3 |
| 377 | 20231220 | 122700 | 579731055 | 2670 | 2670 | 2670 | 2670 | 1 |
| 378 | 20231220 | 122600 | 579728385 | 2650 | 2650 | 2650 | 2650 | 934 |
| 379 | 20231220 | 122500 | 577253285 | 2650 | 2650 | 2650 | 2650 | 540 |
| 380 | 20231220 | 122400 | 575822285 | 2670 | 2670 | 2670 | 2670 | 1 |
| 381 | 20231220 | 122300 | 575819615 | 2670 | 2670 | 2670 | 2670 | 1 |
| 382 | 20231220 | 122200 | 575816945 | 2670 | 2670 | 2670 | 2670 | 1 |
| 383 | 20231220 | 122100 | 575814275 | 2670 | 2650 | 2670 | 2650 | 378 |
| 384 | 20231220 | 122000 | 574812555 | 2670 | 2670 | 2670 | 2670 | 3 |
| 385 | 20231220 | 121900 | 574804545 | 2650 | 2655 | 2655 | 2650 | 150 |
| 386 | 20231220 | 121800 | 574407035 | 2670 | 2670 | 2670 | 2670 | 5 |
| 387 | 20231220 | 121700 | 574393685 | 2670 | 2665 | 2670 | 2665 | 213 |
| 388 | 20231220 | 121600 | 573825915 | 2665 | 2665 | 2665 | 2665 | 0 |
| 389 | 20231220 | 121500 | 573825915 | 2665 | 2665 | 2665 | 2665 | 1 |
| 390 | 20231220 | 121400 | 573823250 | 2665 | 2665 | 2665 | 2665 | 0 |
| 391 | 20231220 | 121300 | 573823250 | 2665 | 2665 | 2665 | 2665 | 274 |
| 392 | 20231220 | 121200 | 573093040 | 2665 | 2665 | 2665 | 2665 | 666 |
| 393 | 20231220 | 121100 | 571318150 | 2665 | 2665 | 2665 | 2645 | 634 |
| 394 | 20231220 | 121000 | 569633700 | 2665 | 2665 | 2665 | 2665 | 962 |
| 395 | 20231220 | 120900 | 567069970 | 2665 | 2665 | 2665 | 2665 | 3001 |
| 396 | 20231220 | 120800 | 559072305 | 2665 | 2665 | 2665 | 2665 | 0 |
| 397 | 20231220 | 120700 | 559072305 | 2665 | 2665 | 2665 | 2665 | 2 |
| 398 | 20231220 | 120600 | 559066975 | 2645 | 2645 | 2645 | 2645 | 0 |
| 399 | 20231220 | 120500 | 559066975 | 2645 | 2660 | 2660 | 2645 | 3033 |
| 400 | 20231220 | 120400 | 551030410 | 2665 | 2665 | 2665 | 2665 | 2 |
| 401 | 20231220 | 120300 | 551025080 | 2665 | 2665 | 2665 | 2665 | 500 |
| 402 | 20231220 | 120200 | 549692580 | 2665 | 2665 | 2665 | 2665 | 201 |
| 403 | 20231220 | 120100 | 549156915 | 2665 | 2665 | 2665 | 2665 | 0 |
| 404 | 20231220 | 120000 | 549156915 | 2665 | 2665 | 2665 | 2665 | 942 |
| 405 | 20231220 | 115900 | 546646485 | 2665 | 2665 | 2665 | 2665 | 1 |
| 406 | 20231220 | 115800 | 546643820 | 2660 | 2660 | 2660 | 2660 | 0 |
| 407 | 20231220 | 115700 | 546643820 | 2660 | 2660 | 2660 | 2660 | 206 |
| 408 | 20231220 | 115600 | 546095860 | 2660 | 2660 | 2660 | 2660 | 340 |
| 409 | 20231220 | 115500 | 545191460 | 2660 | 2660 | 2660 | 2660 | 0 |
| 410 | 20231220 | 115400 | 545191460 | 2660 | 2660 | 2660 | 2660 | 2 |
| 411 | 20231220 | 115300 | 545186140 | 2665 | 2665 | 2665 | 2665 | 7 |
| 412 | 20231220 | 115200 | 545167485 | 2665 | 2650 | 2665 | 2650 | 426 |
| 413 | 20231220 | 115100 | 544035510 | 2650 | 2650 | 2650 | 2650 | 1993 |
| 414 | 20231220 | 115000 | 538754060 | 2650 | 2655 | 2655 | 2650 | 215 |
| 415 | 20231220 | 114900 | 538183310 | 2650 | 2655 | 2655 | 2650 | 299 |
| 416 | 20231220 | 114800 | 537389960 | 2655 | 2655 | 2655 | 2655 | 10 |
| 417 | 20231220 | 114700 | 537363410 | 2655 | 2655 | 2655 | 2655 | 323 |
| 418 | 20231220 | 114600 | 536505845 | 2655 | 2650 | 2655 | 2650 | 1202 |
| 419 | 20231220 | 114500 | 533320535 | 2655 | 2660 | 2660 | 2650 | 552 |
| 420 | 20231220 | 114400 | 531855460 | 2660 | 2660 | 2660 | 2660 | 5 |
| 421 | 20231220 | 114300 | 531842160 | 2660 | 2660 | 2660 | 2660 | 1 |
| 422 | 20231220 | 114200 | 531839500 | 2660 | 2660 | 2660 | 2660 | 20 |
| 423 | 20231220 | 114100 | 531786300 | 2655 | 2655 | 2655 | 2655 | 0 |
| 424 | 20231220 | 114000 | 531786300 | 2655 | 2660 | 2660 | 2655 | 380 |
| 425 | 20231220 | 113900 | 530777395 | 2655 | 2655 | 2655 | 2655 | 787 |
| 426 | 20231220 | 113800 | 528687910 | 2660 | 2660 | 2660 | 2660 | 9 |
| 427 | 20231220 | 113700 | 528663970 | 2655 | 2655 | 2655 | 2655 | 500 |
| 428 | 20231220 | 113600 | 527336470 | 2655 | 2655 | 2655 | 2655 | 0 |
| 429 | 20231220 | 113500 | 527336470 | 2655 | 2655 | 2655 | 2655 | 0 |
| 430 | 20231220 | 113400 | 527336470 | 2655 | 2655 | 2655 | 2655 | 400 |
| 431 | 20231220 | 113300 | 526274470 | 2655 | 2655 | 2660 | 2655 | 91 |
| 432 | 20231220 | 113200 | 526032860 | 2655 | 2655 | 2655 | 2655 | 0 |
| 433 | 20231220 | 113100 | 526032860 | 2655 | 2655 | 2655 | 2655 | 134 |
| 434 | 20231220 | 113000 | 525677090 | 2655 | 2655 | 2655 | 2650 | 233 |
| 435 | 20231220 | 112900 | 525058510 | 2655 | 2655 | 2655 | 2655 | 59 |
| 436 | 20231220 | 112800 | 524901865 | 2655 | 2650 | 2655 | 2650 | 47 |
| 437 | 20231220 | 112700 | 524777155 | 2655 | 2655 | 2655 | 2650 | 42 |
| 438 | 20231220 | 112600 | 524665650 | 2650 | 2655 | 2655 | 2650 | 357 |
| 439 | 20231220 | 112500 | 523719315 | 2655 | 2655 | 2655 | 2655 | 232 |
| 440 | 20231220 | 112400 | 523103355 | 2665 | 2655 | 2665 | 2655 | 2 |
| 441 | 20231220 | 112300 | 523098035 | 2665 | 2665 | 2665 | 2665 | 0 |
| 442 | 20231220 | 112200 | 523098035 | 2665 | 2665 | 2665 | 2665 | 21 |
| 443 | 20231220 | 112100 | 523042070 | 2665 | 2655 | 2665 | 2655 | 83 |
| 444 | 20231220 | 112000 | 522821695 | 2655 | 2655 | 2655 | 2655 | 0 |
| 445 | 20231220 | 111900 | 522821695 | 2655 | 2655 | 2655 | 2655 | 0 |
| 446 | 20231220 | 111800 | 522821695 | 2655 | 2665 | 2665 | 2650 | 49 |
| 447 | 20231220 | 111700 | 522691585 | 2655 | 2655 | 2655 | 2655 | 1233 |
| 448 | 20231220 | 111600 | 519417970 | 2650 | 2655 | 2655 | 2650 | 287 |
| 449 | 20231220 | 111500 | 518656035 | 2655 | 2655 | 2655 | 2655 | 0 |
| 450 | 20231220 | 111400 | 518656035 | 2655 | 2655 | 2655 | 2655 | 202 |
| 451 | 20231220 | 111300 | 518119725 | 2665 | 2665 | 2665 | 2665 | 0 |
| 452 | 20231220 | 111200 | 518119725 | 2665 | 2665 | 2665 | 2665 | 300 |
| 453 | 20231220 | 111100 | 517320225 | 2665 | 2655 | 2665 | 2655 | 2 |
| 454 | 20231220 | 111000 | 517314905 | 2655 | 2660 | 2660 | 2655 | 61 |
| 455 | 20231220 | 110900 | 517152935 | 2665 | 2665 | 2665 | 2665 | 1 |
| 456 | 20231220 | 110800 | 517150270 | 2655 | 2655 | 2655 | 2655 | 531 |
| 457 | 20231220 | 110700 | 515740465 | 2655 | 2655 | 2655 | 2655 | 8 |
| 458 | 20231220 | 110600 | 515719225 | 2655 | 2655 | 2655 | 2655 | 0 |
| 459 | 20231220 | 110500 | 515719225 | 2655 | 2660 | 2660 | 2655 | 2730 |
| 460 | 20231220 | 110400 | 508468930 | 2660 | 2665 | 2665 | 2660 | 1167 |
| 461 | 20231220 | 110300 | 505362225 | 2665 | 2665 | 2665 | 2665 | 2 |
| 462 | 20231220 | 110200 | 505356895 | 2670 | 2670 | 2670 | 2670 | 144 |
| 463 | 20231220 | 110100 | 504972415 | 2670 | 2665 | 2670 | 2665 | 945 |
| 464 | 20231220 | 110000 | 502453375 | 2660 | 2670 | 2670 | 2660 | 2095 |
| 465 | 20231220 | 105900 | 496872230 | 2670 | 2670 | 2675 | 2670 | 9 |
| 466 | 20231220 | 105800 | 496848190 | 2670 | 2670 | 2670 | 2670 | 100 |
| 467 | 20231220 | 105700 | 496581190 | 2670 | 2670 | 2670 | 2670 | 1 |
| 468 | 20231220 | 105600 | 496578520 | 2665 | 2675 | 2675 | 2665 | 1502 |
| 469 | 20231220 | 105500 | 492568750 | 2675 | 2675 | 2675 | 2675 | 10 |
| 470 | 20231220 | 105400 | 492542000 | 2680 | 2680 | 2680 | 2680 | 1 |
| 471 | 20231220 | 105300 | 492539320 | 2685 | 2685 | 2685 | 2685 | 625 |
| 472 | 20231220 | 105200 | 490861195 | 2670 | 2670 | 2670 | 2670 | 10 |
| 473 | 20231220 | 105100 | 490834495 | 2670 | 2670 | 2670 | 2670 | 0 |
| 474 | 20231220 | 105000 | 490834495 | 2670 | 2670 | 2670 | 2670 | 1326 |
| 475 | 20231220 | 104900 | 487294075 | 2670 | 2685 | 2685 | 2670 | 1281 |
| 476 | 20231220 | 104800 | 483871375 | 2685 | 2685 | 2685 | 2685 | 3000 |
| 477 | 20231220 | 104700 | 475816375 | 2685 | 2670 | 2685 | 2660 | 2715 |
| 478 | 20231220 | 104600 | 468544615 | 2670 | 2670 | 2670 | 2670 | 77 |
| 479 | 20231220 | 104500 | 468339025 | 2670 | 2670 | 2670 | 2665 | 311 |
| 480 | 20231220 | 104400 | 467510200 | 2665 | 2665 | 2665 | 2665 | 0 |
| 481 | 20231220 | 104300 | 467510200 | 2665 | 2665 | 2665 | 2665 | 317 |
| 482 | 20231220 | 104200 | 466665395 | 2670 | 2670 | 2670 | 2670 | 0 |
| 483 | 20231220 | 104100 | 466665395 | 2670 | 2675 | 2675 | 2670 | 16 |
| 484 | 20231220 | 104000 | 466622655 | 2680 | 2680 | 2680 | 2680 | 420 |
| 485 | 20231220 | 103900 | 465497055 | 2680 | 2675 | 2680 | 2675 | 50 |
| 486 | 20231220 | 103800 | 465363250 | 2675 | 2675 | 2675 | 2675 | 41 |
| 487 | 20231220 | 103700 | 465253575 | 2680 | 2680 | 2680 | 2680 | 638 |
| 488 | 20231220 | 103600 | 463543735 | 2670 | 2670 | 2670 | 2670 | 10 |
| 489 | 20231220 | 103500 | 463517035 | 2670 | 2670 | 2670 | 2670 | 2467 |
| 490 | 20231220 | 103400 | 456930145 | 2670 | 2670 | 2670 | 2670 | 27 |
| 491 | 20231220 | 103300 | 456858055 | 2660 | 2655 | 2670 | 2655 | 1293 |
| 492 | 20231220 | 103200 | 453423665 | 2670 | 2670 | 2670 | 2655 | 241 |
| 493 | 20231220 | 103100 | 452783060 | 2665 | 2655 | 2665 | 2655 | 1926 |
| 494 | 20231220 | 103000 | 447658270 | 2665 | 2660 | 2665 | 2655 | 201 |
| 495 | 20231220 | 102900 | 447124555 | 2660 | 2660 | 2660 | 2660 | 200 |
| 496 | 20231220 | 102800 | 446592555 | 2665 | 2665 | 2665 | 2665 | 0 |
| 497 | 20231220 | 102700 | 446592555 | 2665 | 2655 | 2665 | 2655 | 803 |
| 498 | 20231220 | 102600 | 444457570 | 2655 | 2665 | 2665 | 2655 | 579 |
| 499 | 20231220 | 102500 | 442919525 | 2665 | 2650 | 2665 | 2650 | 7672 |
| 500 | 20231220 | 102400 | 422520135 | 2655 | 2655 | 2655 | 2655 | 400 |
| 501 | 20231220 | 102300 | 421458135 | 2655 | 2655 | 2655 | 2655 | 110 |
| 502 | 20231220 | 102200 | 421166085 | 2655 | 2655 | 2655 | 2655 | 150 |
| 503 | 20231220 | 102100 | 420767835 | 2655 | 2655 | 2655 | 2655 | 10 |
| 504 | 20231220 | 102000 | 420741285 | 2660 | 2660 | 2660 | 2660 | 0 |
| 505 | 20231220 | 101900 | 420741285 | 2660 | 2660 | 2660 | 2660 | 0 |
| 506 | 20231220 | 101800 | 420741285 | 2660 | 2645 | 2660 | 2645 | 1200 |
| 507 | 20231220 | 101700 | 417558285 | 2645 | 2645 | 2645 | 2645 | 73 |
| 508 | 20231220 | 101600 | 417365200 | 2645 | 2645 | 2650 | 2645 | 24 |
| 509 | 20231220 | 101500 | 417301670 | 2660 | 2660 | 2660 | 2660 | 1 |
| 510 | 20231220 | 101400 | 417299010 | 2645 | 2655 | 2660 | 2640 | 2871 |
| 511 | 20231220 | 101300 | 409696515 | 2655 | 2655 | 2655 | 2655 | 648 |
| 512 | 20231220 | 101200 | 407976075 | 2655 | 2655 | 2655 | 2655 | 0 |
| 513 | 20231220 | 101100 | 407976075 | 2655 | 2655 | 2655 | 2655 | 988 |
| 514 | 20231220 | 101000 | 405352935 | 2655 | 2655 | 2655 | 2655 | 1 |
| 515 | 20231220 | 100900 | 405350280 | 2645 | 2655 | 2655 | 2645 | 122 |
| 516 | 20231220 | 100800 | 405027480 | 2645 | 2645 | 2645 | 2645 | 752 |
| 517 | 20231220 | 100700 | 403038440 | 2660 | 2660 | 2660 | 2660 | 10 |
| 518 | 20231220 | 100600 | 403011840 | 2660 | 2660 | 2660 | 2660 | 1 |
| 519 | 20231220 | 100500 | 403009180 | 2660 | 2640 | 2660 | 2640 | 35 |
| 520 | 20231220 | 100400 | 402916725 | 2640 | 2650 | 2650 | 2640 | 3751 |
| 521 | 20231220 | 100300 | 393009155 | 2650 | 2650 | 2650 | 2650 | 199 |
| 522 | 20231220 | 100200 | 392481805 | 2650 | 2650 | 2650 | 2650 | 384 |
| 523 | 20231220 | 100100 | 391464205 | 2650 | 2650 | 2650 | 2640 | 223 |
| 524 | 20231220 | 100000 | 390873555 | 2640 | 2650 | 2650 | 2640 | 31 |
| 525 | 20231220 | 095900 | 390791540 | 2645 | 2650 | 2650 | 2645 | 3 |
| 526 | 20231220 | 095800 | 390783595 | 2645 | 2645 | 2645 | 2645 | 0 |
| 527 | 20231220 | 095700 | 390783595 | 2645 | 2645 | 2645 | 2640 | 2207 |
| 528 | 20231220 | 095600 | 384955260 | 2645 | 2645 | 2645 | 2645 | 565 |
| 529 | 20231220 | 095500 | 383460835 | 2645 | 2655 | 2655 | 2645 | 1936 |
| 530 | 20231220 | 095400 | 378338985 | 2660 | 2655 | 2660 | 2655 | 701 |
| 531 | 20231220 | 095300 | 376477825 | 2655 | 2655 | 2655 | 2655 | 0 |
| 532 | 20231220 | 095200 | 376477825 | 2655 | 2655 | 2655 | 2655 | 3 |
| 533 | 20231220 | 095100 | 376469860 | 2655 | 2645 | 2655 | 2645 | 229 |
| 534 | 20231220 | 095000 | 375863210 | 2645 | 2655 | 2660 | 2645 | 7468 |
| 535 | 20231220 | 094900 | 356086280 | 2660 | 2655 | 2660 | 2655 | 591 |
| 536 | 20231220 | 094800 | 354514470 | 2650 | 2660 | 2660 | 2650 | 2237 |
| 537 | 20231220 | 094700 | 348575255 | 2655 | 2660 | 2660 | 2655 | 21 |
| 538 | 20231220 | 094600 | 348519495 | 2660 | 2660 | 2665 | 2660 | 811 |
| 539 | 20231220 | 094500 | 346359735 | 2665 | 2665 | 2665 | 2665 | 117 |
| 540 | 20231220 | 094400 | 346047930 | 2665 | 2660 | 2665 | 2660 | 2798 |
| 541 | 20231220 | 094300 | 338600245 | 2660 | 2660 | 2660 | 2660 | 618 |
| 542 | 20231220 | 094200 | 336956365 | 2660 | 2670 | 2670 | 2660 | 991 |
| 543 | 20231220 | 094100 | 334315690 | 2665 | 2665 | 2665 | 2665 | 20 |
| 544 | 20231220 | 094000 | 334262390 | 2665 | 2675 | 2675 | 2665 | 6642 |
| 545 | 20231220 | 093900 | 316525230 | 2675 | 2680 | 2680 | 2675 | 3010 |
| 546 | 20231220 | 093800 | 308465065 | 2680 | 2680 | 2680 | 2680 | 3887 |
| 547 | 20231220 | 093700 | 298047905 | 2680 | 2685 | 2685 | 2680 | 2967 |
| 548 | 20231220 | 093600 | 290087335 | 2685 | 2675 | 2685 | 2675 | 2991 |
| 549 | 20231220 | 093500 | 282065930 | 2675 | 2675 | 2675 | 2675 | 2820 |
| 550 | 20231220 | 093400 | 274522430 | 2675 | 2675 | 2675 | 2675 | 1221 |
| 551 | 20231220 | 093300 | 271256255 | 2670 | 2685 | 2685 | 2670 | 762 |
| 552 | 20231220 | 093200 | 269216875 | 2685 | 2675 | 2685 | 2675 | 1713 |
| 553 | 20231220 | 093100 | 264626995 | 2675 | 2670 | 2675 | 2670 | 853 |
| 554 | 20231220 | 093000 | 262346980 | 2670 | 2670 | 2670 | 2670 | 571 |
| 555 | 20231220 | 092900 | 260822410 | 2665 | 2665 | 2665 | 2665 | 605 |
| 556 | 20231220 | 092800 | 259210085 | 2665 | 2660 | 2665 | 2655 | 1437 |
| 557 | 20231220 | 092700 | 255381060 | 2660 | 2665 | 2665 | 2660 | 384 |
| 558 | 20231220 | 092600 | 254359470 | 2660 | 2660 | 2660 | 2660 | 10 |
| 559 | 20231220 | 092500 | 254332870 | 2655 | 2655 | 2655 | 2655 | 729 |
| 560 | 20231220 | 092400 | 252397375 | 2655 | 2655 | 2655 | 2655 | 1 |
| 561 | 20231220 | 092300 | 252394720 | 2645 | 2645 | 2645 | 2645 | 0 |
| 562 | 20231220 | 092200 | 252394720 | 2645 | 2645 | 2645 | 2640 | 2573 |
| 563 | 20231220 | 092100 | 245596850 | 2645 | 2645 | 2645 | 2645 | 866 |
| 564 | 20231220 | 092000 | 243306280 | 2645 | 2650 | 2650 | 2645 | 958 |
| 565 | 20231220 | 091900 | 240768080 | 2645 | 2645 | 2650 | 2640 | 679 |
| 566 | 20231220 | 091800 | 238972125 | 2645 | 2640 | 2645 | 2640 | 553 |
| 567 | 20231220 | 091700 | 237509690 | 2645 | 2645 | 2650 | 2645 | 852 |
| 568 | 20231220 | 091600 | 235256000 | 2645 | 2650 | 2650 | 2645 | 872 |
| 569 | 20231220 | 091500 | 232949265 | 2650 | 2655 | 2660 | 2650 | 4256 |
| 570 | 20231220 | 091400 | 221659995 | 2655 | 2655 | 2655 | 2650 | 1793 |
| 571 | 20231220 | 091300 | 216899585 | 2655 | 2660 | 2660 | 2655 | 2060 |
| 572 | 20231220 | 091200 | 211430260 | 2660 | 2660 | 2660 | 2655 | 963 |
| 573 | 20231220 | 091100 | 208871945 | 2660 | 2660 | 2660 | 2655 | 2107 |
| 574 | 20231220 | 091000 | 203268815 | 2655 | 2650 | 2655 | 2650 | 1385 |
| 575 | 20231220 | 090900 | 199597010 | 2650 | 2650 | 2655 | 2650 | 3713 |
| 576 | 20231220 | 090800 | 189757555 | 2650 | 2655 | 2665 | 2650 | 1850 |
| 577 | 20231220 | 090700 | 184845445 | 2655 | 2650 | 2670 | 2650 | 1394 |
| 578 | 20231220 | 090600 | 181137640 | 2645 | 2640 | 2645 | 2635 | 1155 |
| 579 | 20231220 | 090500 | 178087250 | 2635 | 2670 | 2670 | 2635 | 10020 |
| 580 | 20231220 | 090400 | 151395685 | 2675 | 2685 | 2685 | 2675 | 4788 |
| 581 | 20231220 | 090300 | 138564210 | 2685 | 2690 | 2695 | 2680 | 8583 |
| 582 | 20231220 | 090200 | 115532495 | 2690 | 2695 | 2695 | 2675 | 7280 |
| 583 | 20231220 | 090100 | 96001300 | 2695 | 2675 | 2695 | 2670 | 6838 |
| 584 | 20231220 | 090000 | 77691755 | 2675 | 2730 | 2730 | 2665 | 28833 |