28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 3 | 20231215 | 184100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231215 | 184000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231215 | 183900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231215 | 183800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231215 | 183700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231215 | 183600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231215 | 183500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231215 | 183400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231215 | 183300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231215 | 183200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231215 | 183100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231215 | 183000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231215 | 182900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231215 | 182800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231215 | 182700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231215 | 182600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231215 | 182500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231215 | 182400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231215 | 182300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231215 | 182200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231215 | 182100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231215 | 182000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231215 | 181900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231215 | 181800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231215 | 181700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231215 | 181600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231215 | 181500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231215 | 181400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231215 | 181300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231215 | 181200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 33 | 20231215 | 181100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231215 | 181000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231215 | 180900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231215 | 180800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231215 | 180700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231215 | 180600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231215 | 180500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231215 | 180400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231215 | 180300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231215 | 180200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231215 | 180100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231215 | 180000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231215 | 175900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231215 | 175800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231215 | 175700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231215 | 175600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231215 | 175500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231215 | 175400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231215 | 175300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231215 | 175200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231215 | 175100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231215 | 175000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231215 | 174900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231215 | 174800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231215 | 174700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231215 | 174600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231215 | 174500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231215 | 174400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231215 | 174300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231215 | 174200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 63 | 20231215 | 174100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231215 | 174000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231215 | 173900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231215 | 173800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231215 | 173700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231215 | 173600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231215 | 173500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231215 | 173400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231215 | 173300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231215 | 173200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231215 | 173100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231215 | 173000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231215 | 172900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231215 | 172800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231215 | 172700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231215 | 172600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231215 | 172500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231215 | 172400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231215 | 172300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231215 | 172200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231215 | 172100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231215 | 172000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231215 | 171900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231215 | 171800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231215 | 171700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231215 | 171600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231215 | 171500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231215 | 171400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231215 | 171300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231215 | 171200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 93 | 20231215 | 171100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231215 | 171000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231215 | 170900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231215 | 170800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231215 | 170700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231215 | 170600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231215 | 170500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231215 | 170400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231215 | 170300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231215 | 170200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231215 | 170100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231215 | 170000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231215 | 165900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231215 | 165800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231215 | 165700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231215 | 165600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231215 | 165500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231215 | 165400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231215 | 165300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231215 | 165200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231215 | 165100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231215 | 165000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231215 | 164900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231215 | 164800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231215 | 164700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231215 | 164600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231215 | 164500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231215 | 164400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231215 | 164300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231215 | 164200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 123 | 20231215 | 164100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231215 | 164000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231215 | 163900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231215 | 163800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231215 | 163700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231215 | 163600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231215 | 163500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231215 | 163400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231215 | 163300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231215 | 163200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231215 | 163100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231215 | 163000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231215 | 162900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231215 | 162800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231215 | 162700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231215 | 162600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231215 | 162500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231215 | 162400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231215 | 162300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231215 | 162200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231215 | 162100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231215 | 162000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231215 | 161900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231215 | 161800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231215 | 161700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231215 | 161600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231215 | 161500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231215 | 161400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231215 | 161300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231215 | 161200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 153 | 20231215 | 161100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231215 | 161000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231215 | 160900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231215 | 160800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231215 | 160700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231215 | 160600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231215 | 160500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231215 | 160400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231215 | 160300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231215 | 160200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231215 | 160100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231215 | 160000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231215 | 155900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231215 | 155800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231215 | 155700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231215 | 155600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231215 | 155500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231215 | 155400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231215 | 155300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231215 | 155200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231215 | 155100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231215 | 155000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231215 | 154900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231215 | 154800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231215 | 154700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231215 | 154600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231215 | 154500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231215 | 154400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231215 | 154300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231215 | 154200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 183 | 20231215 | 154100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231215 | 154000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231215 | 153900 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20231215 | 153800 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20231215 | 153700 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20231215 | 153600 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20231215 | 153500 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20231215 | 153400 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20231215 | 153300 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20231215 | 153200 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20231215 | 153100 | 982112970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20231215 | 153000 | 982112970 | 2255 | 2255 | 2255 | 2255 | 8696 |
| 195 | 20231215 | 152900 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231215 | 152800 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231215 | 152700 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231215 | 152600 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231215 | 152500 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231215 | 152400 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231215 | 152300 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231215 | 152200 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231215 | 152100 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231215 | 152000 | 962503490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20231215 | 151900 | 962503490 | 2265 | 2255 | 2265 | 2255 | 4899 |
| 206 | 20231215 | 151800 | 951440175 | 2265 | 2260 | 2265 | 2260 | 507 |
| 207 | 20231215 | 151700 | 950294335 | 2260 | 2260 | 2260 | 2260 | 4 |
| 208 | 20231215 | 151600 | 950285295 | 2260 | 2265 | 2265 | 2260 | 407 |
| 209 | 20231215 | 151500 | 949365455 | 2265 | 2260 | 2265 | 2260 | 210 |
| 210 | 20231215 | 151400 | 948890805 | 2265 | 2260 | 2265 | 2260 | 2717 |
| 211 | 20231215 | 151300 | 942750285 | 2260 | 2260 | 2260 | 2260 | 220 |
| 212 | 20231215 | 151200 | 942253085 | 2260 | 2260 | 2260 | 2260 | 924 |
| 213 | 20231215 | 151100 | 940164845 | 2260 | 2260 | 2260 | 2260 | 482 |
| 214 | 20231215 | 151000 | 939075525 | 2260 | 2260 | 2260 | 2260 | 14 |
| 215 | 20231215 | 150900 | 939043885 | 2260 | 2245 | 2260 | 2245 | 13362 |
| 216 | 20231215 | 150800 | 908974110 | 2250 | 2250 | 2250 | 2245 | 231 |
| 217 | 20231215 | 150700 | 908455360 | 2250 | 2250 | 2250 | 2250 | 31 |
| 218 | 20231215 | 150600 | 908385610 | 2245 | 2245 | 2245 | 2245 | 1325 |
| 219 | 20231215 | 150500 | 905410985 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20231215 | 150400 | 905410985 | 2250 | 2250 | 2250 | 2240 | 1595 |
| 221 | 20231215 | 150300 | 901838065 | 2250 | 2250 | 2250 | 2250 | 4 |
| 222 | 20231215 | 150200 | 901829065 | 2245 | 2245 | 2245 | 2245 | 1561 |
| 223 | 20231215 | 150100 | 898324620 | 2250 | 2250 | 2250 | 2250 | 7 |
| 224 | 20231215 | 150000 | 898308870 | 2250 | 2250 | 2250 | 2250 | 3 |
| 225 | 20231215 | 145900 | 898302120 | 2250 | 2250 | 2250 | 2250 | 45 |
| 226 | 20231215 | 145800 | 898200870 | 2245 | 2245 | 2245 | 2245 | 0 |
| 227 | 20231215 | 145700 | 898200870 | 2245 | 2250 | 2250 | 2245 | 275 |
| 228 | 20231215 | 145600 | 897582145 | 2250 | 2250 | 2250 | 2250 | 32 |
| 229 | 20231215 | 145500 | 897510145 | 2245 | 2245 | 2250 | 2240 | 3461 |
| 230 | 20231215 | 145400 | 889740160 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20231215 | 145300 | 889740160 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20231215 | 145200 | 889740160 | 2245 | 2245 | 2245 | 2245 | 10 |
| 233 | 20231215 | 145100 | 889717710 | 2245 | 2245 | 2245 | 2240 | 3104 |
| 234 | 20231215 | 145000 | 882762730 | 2250 | 2245 | 2250 | 2245 | 142 |
| 235 | 20231215 | 144900 | 882443910 | 2245 | 2250 | 2250 | 2245 | 8 |
| 236 | 20231215 | 144800 | 882425930 | 2250 | 2250 | 2250 | 2250 | 6 |
| 237 | 20231215 | 144700 | 882412430 | 2235 | 2250 | 2250 | 2235 | 3097 |
| 238 | 20231215 | 144600 | 875474265 | 2240 | 2245 | 2250 | 2240 | 2510 |
| 239 | 20231215 | 144500 | 869851265 | 2245 | 2240 | 2245 | 2240 | 310 |
| 240 | 20231215 | 144400 | 869156365 | 2250 | 2245 | 2250 | 2245 | 2018 |
| 241 | 20231215 | 144300 | 864625865 | 2250 | 2250 | 2250 | 2250 | 100 |
| 242 | 20231215 | 144200 | 864400865 | 2250 | 2245 | 2250 | 2240 | 3427 |
| 243 | 20231215 | 144100 | 856707435 | 2245 | 2245 | 2245 | 2245 | 24 |
| 244 | 20231215 | 144000 | 856653555 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20231215 | 143900 | 856653555 | 2250 | 2245 | 2250 | 2245 | 2 |
| 246 | 20231215 | 143800 | 856649060 | 2250 | 2240 | 2250 | 2240 | 63 |
| 247 | 20231215 | 143700 | 856507840 | 2250 | 2245 | 2250 | 2240 | 15828 |
| 248 | 20231215 | 143600 | 821009440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 249 | 20231215 | 143500 | 821009440 | 2250 | 2250 | 2250 | 2250 | 677 |
| 250 | 20231215 | 143400 | 819486190 | 2250 | 2250 | 2255 | 2250 | 1917 |
| 251 | 20231215 | 143300 | 815172930 | 2250 | 2250 | 2250 | 2245 | 444 |
| 252 | 20231215 | 143200 | 814174035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 253 | 20231215 | 143100 | 814174035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 254 | 20231215 | 143000 | 814174035 | 2245 | 2250 | 2250 | 2245 | 837 |
| 255 | 20231215 | 142900 | 812294945 | 2250 | 2250 | 2250 | 2250 | 6 |
| 256 | 20231215 | 142800 | 812281445 | 2245 | 2245 | 2245 | 2245 | 70 |
| 257 | 20231215 | 142700 | 812124295 | 2250 | 2250 | 2250 | 2250 | 65 |
| 258 | 20231215 | 142600 | 811978045 | 2250 | 2250 | 2250 | 2250 | 0 |
| 259 | 20231215 | 142500 | 811978045 | 2250 | 2250 | 2250 | 2250 | 10 |
| 260 | 20231215 | 142400 | 811955545 | 2250 | 2245 | 2250 | 2245 | 14 |
| 261 | 20231215 | 142300 | 811924065 | 2250 | 2250 | 2250 | 2250 | 110 |
| 262 | 20231215 | 142200 | 811676565 | 2245 | 2250 | 2250 | 2245 | 3 |
| 263 | 20231215 | 142100 | 811669820 | 2250 | 2250 | 2255 | 2250 | 153 |
| 264 | 20231215 | 142000 | 811325560 | 2250 | 2250 | 2250 | 2250 | 220 |
| 265 | 20231215 | 141900 | 810830560 | 2255 | 2255 | 2255 | 2255 | 5 |
| 266 | 20231215 | 141800 | 810819285 | 2255 | 2255 | 2255 | 2255 | 0 |
| 267 | 20231215 | 141700 | 810819285 | 2255 | 2255 | 2255 | 2245 | 6 |
| 268 | 20231215 | 141600 | 810805775 | 2250 | 2245 | 2250 | 2245 | 6976 |
| 269 | 20231215 | 141500 | 795119775 | 2250 | 2250 | 2250 | 2250 | 0 |
| 270 | 20231215 | 141400 | 795119775 | 2250 | 2245 | 2250 | 2245 | 1477 |
| 271 | 20231215 | 141300 | 791801910 | 2250 | 2250 | 2250 | 2250 | 514 |
| 272 | 20231215 | 141200 | 790645410 | 2245 | 2250 | 2250 | 2245 | 103 |
| 273 | 20231215 | 141100 | 790413665 | 2245 | 2245 | 2250 | 2245 | 2220 |
| 274 | 20231215 | 141000 | 785427875 | 2250 | 2250 | 2250 | 2250 | 1691 |
| 275 | 20231215 | 140900 | 781623125 | 2255 | 2250 | 2255 | 2250 | 700 |
| 276 | 20231215 | 140800 | 780047625 | 2250 | 2255 | 2255 | 2250 | 848 |
| 277 | 20231215 | 140700 | 778135420 | 2255 | 2255 | 2255 | 2255 | 35 |
| 278 | 20231215 | 140600 | 778056495 | 2255 | 2255 | 2255 | 2255 | 50 |
| 279 | 20231215 | 140500 | 777943745 | 2255 | 2250 | 2255 | 2250 | 1150 |
| 280 | 20231215 | 140400 | 775355745 | 2250 | 2250 | 2250 | 2250 | 0 |
| 281 | 20231215 | 140300 | 775355745 | 2250 | 2250 | 2250 | 2250 | 300 |
| 282 | 20231215 | 140200 | 774680745 | 2255 | 2255 | 2255 | 2255 | 594 |
| 283 | 20231215 | 140100 | 773341275 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20231215 | 140000 | 773341275 | 2255 | 2250 | 2255 | 2250 | 7114 |
| 285 | 20231215 | 135900 | 757334225 | 2250 | 2255 | 2255 | 2250 | 663 |
| 286 | 20231215 | 135800 | 755842210 | 2255 | 2255 | 2260 | 2255 | 2522 |
| 287 | 20231215 | 135700 | 750155065 | 2255 | 2255 | 2260 | 2255 | 548 |
| 288 | 20231215 | 135600 | 748919305 | 2255 | 2250 | 2255 | 2250 | 202 |
| 289 | 20231215 | 135500 | 748464795 | 2250 | 2255 | 2255 | 2250 | 181 |
| 290 | 20231215 | 135400 | 748057040 | 2260 | 2250 | 2260 | 2250 | 1102 |
| 291 | 20231215 | 135300 | 745577520 | 2250 | 2255 | 2255 | 2250 | 7560 |
| 292 | 20231215 | 135200 | 728564220 | 2255 | 2255 | 2255 | 2255 | 15 |
| 293 | 20231215 | 135100 | 728530395 | 2260 | 2260 | 2260 | 2260 | 393 |
| 294 | 20231215 | 135000 | 727642215 | 2260 | 2260 | 2260 | 2260 | 1332 |
| 295 | 20231215 | 134900 | 724631895 | 2260 | 2260 | 2260 | 2255 | 213 |
| 296 | 20231215 | 134800 | 724151070 | 2260 | 2255 | 2260 | 2255 | 522 |
| 297 | 20231215 | 134700 | 722973850 | 2260 | 2260 | 2260 | 2260 | 505 |
| 298 | 20231215 | 134600 | 721832550 | 2260 | 2260 | 2260 | 2260 | 0 |
| 299 | 20231215 | 134500 | 721832550 | 2260 | 2260 | 2260 | 2260 | 2 |
| 300 | 20231215 | 134400 | 721828030 | 2255 | 2255 | 2255 | 2255 | 633 |
| 301 | 20231215 | 134300 | 720400615 | 2255 | 2255 | 2255 | 2255 | 3500 |
| 302 | 20231215 | 134200 | 712508115 | 2260 | 2260 | 2260 | 2260 | 102 |
| 303 | 20231215 | 134100 | 712277595 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20231215 | 134000 | 712277595 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20231215 | 133900 | 712277595 | 2255 | 2255 | 2255 | 2255 | 2 |
| 306 | 20231215 | 133800 | 712273085 | 2265 | 2265 | 2265 | 2255 | 24 |
| 307 | 20231215 | 133700 | 712218925 | 2255 | 2255 | 2255 | 2255 | 0 |
| 308 | 20231215 | 133600 | 712218925 | 2255 | 2265 | 2265 | 2255 | 110 |
| 309 | 20231215 | 133500 | 711970175 | 2265 | 2265 | 2265 | 2265 | 30 |
| 310 | 20231215 | 133400 | 711902225 | 2265 | 2265 | 2265 | 2265 | 0 |
| 311 | 20231215 | 133300 | 711902225 | 2265 | 2265 | 2265 | 2265 | 1 |
| 312 | 20231215 | 133200 | 711899960 | 2250 | 2260 | 2260 | 2250 | 948 |
| 313 | 20231215 | 133100 | 709766830 | 2260 | 2255 | 2260 | 2250 | 3276 |
| 314 | 20231215 | 133000 | 702383315 | 2255 | 2255 | 2260 | 2255 | 1400 |
| 315 | 20231215 | 132900 | 699226310 | 2255 | 2260 | 2260 | 2255 | 710 |
| 316 | 20231215 | 132800 | 697624210 | 2260 | 2260 | 2260 | 2260 | 105 |
| 317 | 20231215 | 132700 | 697386910 | 2260 | 2260 | 2260 | 2260 | 0 |
| 318 | 20231215 | 132600 | 697386910 | 2260 | 2260 | 2260 | 2260 | 0 |
| 319 | 20231215 | 132500 | 697386910 | 2260 | 2260 | 2260 | 2260 | 77 |
| 320 | 20231215 | 132400 | 697212890 | 2260 | 2260 | 2260 | 2260 | 100 |
| 321 | 20231215 | 132300 | 696986890 | 2260 | 2260 | 2260 | 2260 | 1878 |
| 322 | 20231215 | 132200 | 692742610 | 2260 | 2260 | 2260 | 2260 | 1211 |
| 323 | 20231215 | 132100 | 690005750 | 2265 | 2260 | 2265 | 2260 | 707 |
| 324 | 20231215 | 132000 | 688407895 | 2265 | 2260 | 2265 | 2260 | 1002 |
| 325 | 20231215 | 131900 | 686143365 | 2265 | 2265 | 2265 | 2260 | 331 |
| 326 | 20231215 | 131800 | 685395230 | 2265 | 2265 | 2265 | 2265 | 31 |
| 327 | 20231215 | 131700 | 685325015 | 2265 | 2265 | 2265 | 2265 | 1070 |
| 328 | 20231215 | 131600 | 682901465 | 2265 | 2265 | 2265 | 2265 | 4 |
| 329 | 20231215 | 131500 | 682892405 | 2260 | 2260 | 2260 | 2260 | 63 |
| 330 | 20231215 | 131400 | 682750025 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 331 | 20231215 | 131300 | 680490025 | 2260 | 2260 | 2260 | 2260 | 0 |
| 332 | 20231215 | 131200 | 680490025 | 2260 | 2260 | 2260 | 2255 | 70 |
| 333 | 20231215 | 131100 | 680332165 | 2260 | 2255 | 2260 | 2255 | 112 |
| 334 | 20231215 | 131000 | 680079545 | 2260 | 2260 | 2260 | 2260 | 2 |
| 335 | 20231215 | 130900 | 680075025 | 2255 | 2255 | 2255 | 2255 | 105 |
| 336 | 20231215 | 130800 | 679838250 | 2260 | 2265 | 2265 | 2250 | 9238 |
| 337 | 20231215 | 130700 | 659001685 | 2270 | 2270 | 2270 | 2270 | 3 |
| 338 | 20231215 | 130600 | 658994875 | 2270 | 2270 | 2270 | 2270 | 45 |
| 339 | 20231215 | 130500 | 658892725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20231215 | 130400 | 658892725 | 2270 | 2265 | 2270 | 2265 | 600 |
| 341 | 20231215 | 130300 | 657532720 | 2265 | 2260 | 2265 | 2260 | 154 |
| 342 | 20231215 | 130200 | 657184675 | 2260 | 2260 | 2260 | 2260 | 3 |
| 343 | 20231215 | 130100 | 657177895 | 2255 | 2260 | 2260 | 2255 | 610 |
| 344 | 20231215 | 130000 | 655802295 | 2255 | 2255 | 2255 | 2255 | 1218 |
| 345 | 20231215 | 125900 | 653055705 | 2260 | 2260 | 2260 | 2260 | 1 |
| 346 | 20231215 | 125800 | 653053445 | 2260 | 2265 | 2265 | 2260 | 883 |
| 347 | 20231215 | 125700 | 651057775 | 2265 | 2260 | 2265 | 2260 | 901 |
| 348 | 20231215 | 125600 | 649021415 | 2270 | 2270 | 2270 | 2270 | 144 |
| 349 | 20231215 | 125500 | 648694535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 350 | 20231215 | 125400 | 648694535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 351 | 20231215 | 125300 | 648694535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 352 | 20231215 | 125200 | 648694535 | 2270 | 2270 | 2270 | 2270 | 1 |
| 353 | 20231215 | 125100 | 648692265 | 2270 | 2270 | 2270 | 2260 | 93 |
| 354 | 20231215 | 125000 | 648482055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 355 | 20231215 | 124900 | 648482055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 356 | 20231215 | 124800 | 648482055 | 2270 | 2270 | 2270 | 2270 | 50 |
| 357 | 20231215 | 124700 | 648368555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20231215 | 124600 | 648368555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 359 | 20231215 | 124500 | 648368555 | 2270 | 2270 | 2270 | 2270 | 0 |
| 360 | 20231215 | 124400 | 648368555 | 2270 | 2270 | 2270 | 2270 | 160 |
| 361 | 20231215 | 124300 | 648005355 | 2270 | 2260 | 2270 | 2260 | 327 |
| 362 | 20231215 | 124200 | 647266325 | 2260 | 2270 | 2270 | 2260 | 109 |
| 363 | 20231215 | 124100 | 647019965 | 2255 | 2260 | 2260 | 2255 | 1148 |
| 364 | 20231215 | 124000 | 644429485 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 365 | 20231215 | 123900 | 639909485 | 2260 | 2260 | 2260 | 2260 | 0 |
| 366 | 20231215 | 123800 | 639909485 | 2260 | 2260 | 2260 | 2260 | 44 |
| 367 | 20231215 | 123700 | 639810045 | 2260 | 2260 | 2260 | 2260 | 44 |
| 368 | 20231215 | 123600 | 639710605 | 2260 | 2260 | 2260 | 2260 | 44 |
| 369 | 20231215 | 123500 | 639611165 | 2260 | 2260 | 2260 | 2255 | 430 |
| 370 | 20231215 | 123400 | 638639465 | 2255 | 2255 | 2255 | 2255 | 432 |
| 371 | 20231215 | 123300 | 637665305 | 2270 | 2270 | 2270 | 2270 | 0 |
| 372 | 20231215 | 123200 | 637665305 | 2270 | 2270 | 2270 | 2260 | 64 |
| 373 | 20231215 | 123100 | 637520435 | 2270 | 2270 | 2270 | 2270 | 2 |
| 374 | 20231215 | 123000 | 637515895 | 2260 | 2260 | 2260 | 2260 | 165 |
| 375 | 20231215 | 122900 | 637142995 | 2265 | 2265 | 2270 | 2265 | 12 |
| 376 | 20231215 | 122800 | 637115805 | 2265 | 2265 | 2270 | 2265 | 23 |
| 377 | 20231215 | 122700 | 637063685 | 2270 | 2270 | 2270 | 2270 | 0 |
| 378 | 20231215 | 122600 | 637063685 | 2270 | 2260 | 2270 | 2260 | 1342 |
| 379 | 20231215 | 122500 | 634030745 | 2260 | 2265 | 2270 | 2260 | 774 |
| 380 | 20231215 | 122400 | 632278875 | 2270 | 2260 | 2270 | 2255 | 969 |
| 381 | 20231215 | 122300 | 630093525 | 2270 | 2260 | 2270 | 2255 | 1120 |
| 382 | 20231215 | 122200 | 627565095 | 2270 | 2265 | 2270 | 2265 | 4 |
| 383 | 20231215 | 122100 | 627556025 | 2270 | 2260 | 2270 | 2260 | 372 |
| 384 | 20231215 | 122000 | 626715285 | 2260 | 2260 | 2260 | 2260 | 2442 |
| 385 | 20231215 | 121900 | 621196365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20231215 | 121800 | 621196365 | 2265 | 2265 | 2265 | 2265 | 200 |
| 387 | 20231215 | 121700 | 620743365 | 2265 | 2265 | 2265 | 2260 | 1682 |
| 388 | 20231215 | 121600 | 616936245 | 2265 | 2265 | 2265 | 2265 | 304 |
| 389 | 20231215 | 121500 | 616247685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 390 | 20231215 | 121400 | 616247685 | 2265 | 2260 | 2265 | 2260 | 501 |
| 391 | 20231215 | 121300 | 615115375 | 2260 | 2265 | 2265 | 2260 | 272 |
| 392 | 20231215 | 121200 | 614500605 | 2265 | 2260 | 2265 | 2260 | 84 |
| 393 | 20231215 | 121100 | 614310745 | 2260 | 2260 | 2260 | 2260 | 2730 |
| 394 | 20231215 | 121000 | 608140945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 395 | 20231215 | 120900 | 608140945 | 2265 | 2265 | 2265 | 2255 | 22 |
| 396 | 20231215 | 120800 | 608091125 | 2255 | 2265 | 2265 | 2255 | 10904 |
| 397 | 20231215 | 120700 | 583454115 | 2265 | 2270 | 2270 | 2265 | 2905 |
| 398 | 20231215 | 120600 | 576874265 | 2275 | 2270 | 2275 | 2265 | 22502 |
| 399 | 20231215 | 120500 | 525799550 | 2275 | 2275 | 2275 | 2270 | 314 |
| 400 | 20231215 | 120400 | 525086660 | 2275 | 2275 | 2275 | 2275 | 212 |
| 401 | 20231215 | 120300 | 524604360 | 2280 | 2280 | 2280 | 2280 | 333 |
| 402 | 20231215 | 120200 | 523845120 | 2270 | 2275 | 2275 | 2270 | 886 |
| 403 | 20231215 | 120100 | 521829475 | 2275 | 2275 | 2275 | 2270 | 6111 |
| 404 | 20231215 | 120000 | 507957450 | 2280 | 2275 | 2280 | 2275 | 2482 |
| 405 | 20231215 | 115900 | 502310810 | 2275 | 2275 | 2275 | 2275 | 11 |
| 406 | 20231215 | 115800 | 502285785 | 2280 | 2280 | 2280 | 2280 | 1 |
| 407 | 20231215 | 115700 | 502283505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20231215 | 115600 | 502283505 | 2280 | 2280 | 2280 | 2280 | 2 |
| 409 | 20231215 | 115500 | 502278945 | 2280 | 2275 | 2280 | 2275 | 277 |
| 410 | 20231215 | 115400 | 501648680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 411 | 20231215 | 115300 | 501648680 | 2275 | 2280 | 2280 | 2275 | 1400 |
| 412 | 20231215 | 115200 | 498462680 | 2275 | 2275 | 2275 | 2275 | 700 |
| 413 | 20231215 | 115100 | 496870180 | 2275 | 2275 | 2275 | 2275 | 5 |
| 414 | 20231215 | 115000 | 496858805 | 2275 | 2280 | 2280 | 2275 | 11 |
| 415 | 20231215 | 114900 | 496833730 | 2275 | 2275 | 2275 | 2275 | 30 |
| 416 | 20231215 | 114800 | 496765480 | 2280 | 2280 | 2280 | 2280 | 118 |
| 417 | 20231215 | 114700 | 496496440 | 2275 | 2280 | 2280 | 2275 | 2101 |
| 418 | 20231215 | 114600 | 491706185 | 2285 | 2285 | 2285 | 2285 | 101 |
| 419 | 20231215 | 114500 | 491475400 | 2285 | 2285 | 2285 | 2285 | 0 |
| 420 | 20231215 | 114400 | 491475400 | 2285 | 2285 | 2285 | 2285 | 4 |
| 421 | 20231215 | 114300 | 491466260 | 2285 | 2285 | 2285 | 2285 | 0 |
| 422 | 20231215 | 114200 | 491466260 | 2285 | 2285 | 2285 | 2285 | 8966 |
| 423 | 20231215 | 114100 | 470978950 | 2285 | 2290 | 2290 | 2285 | 120 |
| 424 | 20231215 | 114000 | 470704650 | 2290 | 2290 | 2290 | 2290 | 2 |
| 425 | 20231215 | 113900 | 470700070 | 2295 | 2295 | 2295 | 2285 | 1589 |
| 426 | 20231215 | 113800 | 467062810 | 2290 | 2290 | 2295 | 2290 | 9499 |
| 427 | 20231215 | 113700 | 445310080 | 2295 | 2290 | 2295 | 2290 | 68 |
| 428 | 20231215 | 113600 | 445154345 | 2295 | 2295 | 2295 | 2295 | 40 |
| 429 | 20231215 | 113500 | 445062545 | 2295 | 2295 | 2295 | 2295 | 1 |
| 430 | 20231215 | 113400 | 445060250 | 2295 | 2295 | 2295 | 2295 | 2 |
| 431 | 20231215 | 113300 | 445055660 | 2295 | 2290 | 2295 | 2290 | 1002 |
| 432 | 20231215 | 113200 | 442761070 | 2295 | 2295 | 2295 | 2295 | 120 |
| 433 | 20231215 | 113100 | 442485670 | 2295 | 2295 | 2295 | 2295 | 200 |
| 434 | 20231215 | 113000 | 442026670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 435 | 20231215 | 112900 | 442026670 | 2295 | 2295 | 2295 | 2295 | 10 |
| 436 | 20231215 | 112800 | 442003720 | 2295 | 2290 | 2295 | 2290 | 1554 |
| 437 | 20231215 | 112700 | 438444945 | 2290 | 2290 | 2290 | 2290 | 0 |
| 438 | 20231215 | 112600 | 438444945 | 2290 | 2290 | 2290 | 2290 | 21516 |
| 439 | 20231215 | 112500 | 389173305 | 2290 | 2290 | 2290 | 2290 | 3089 |
| 440 | 20231215 | 112400 | 382099495 | 2285 | 2280 | 2285 | 2280 | 2126 |
| 441 | 20231215 | 112300 | 377242085 | 2285 | 2285 | 2285 | 2285 | 0 |
| 442 | 20231215 | 112200 | 377242085 | 2285 | 2285 | 2285 | 2285 | 1 |
| 443 | 20231215 | 112100 | 377239800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 444 | 20231215 | 112000 | 377239800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20231215 | 111900 | 377239800 | 2280 | 2285 | 2285 | 2280 | 525 |
| 446 | 20231215 | 111800 | 376042740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 447 | 20231215 | 111700 | 376042740 | 2280 | 2280 | 2280 | 2280 | 400 |
| 448 | 20231215 | 111600 | 375130740 | 2285 | 2285 | 2285 | 2285 | 21 |
| 449 | 20231215 | 111500 | 375082755 | 2285 | 2285 | 2285 | 2285 | 720 |
| 450 | 20231215 | 111400 | 373437555 | 2285 | 2285 | 2285 | 2285 | 40 |
| 451 | 20231215 | 111300 | 373346155 | 2285 | 2285 | 2285 | 2285 | 0 |
| 452 | 20231215 | 111200 | 373346155 | 2285 | 2285 | 2285 | 2285 | 0 |
| 453 | 20231215 | 111100 | 373346155 | 2285 | 2285 | 2285 | 2280 | 343 |
| 454 | 20231215 | 111000 | 372564060 | 2285 | 2285 | 2285 | 2285 | 0 |
| 455 | 20231215 | 110900 | 372564060 | 2285 | 2285 | 2285 | 2285 | 825 |
| 456 | 20231215 | 110800 | 370678935 | 2285 | 2285 | 2285 | 2285 | 0 |
| 457 | 20231215 | 110700 | 370678935 | 2285 | 2285 | 2285 | 2285 | 0 |
| 458 | 20231215 | 110600 | 370678935 | 2285 | 2285 | 2285 | 2285 | 0 |
| 459 | 20231215 | 110500 | 370678935 | 2285 | 2285 | 2285 | 2285 | 437 |
| 460 | 20231215 | 110400 | 369680390 | 2280 | 2280 | 2280 | 2280 | 500 |
| 461 | 20231215 | 110300 | 368540390 | 2285 | 2285 | 2285 | 2285 | 369 |
| 462 | 20231215 | 110200 | 367697225 | 2285 | 2285 | 2285 | 2285 | 11 |
| 463 | 20231215 | 110100 | 367672090 | 2285 | 2285 | 2285 | 2285 | 1 |
| 464 | 20231215 | 110000 | 367669805 | 2280 | 2280 | 2280 | 2280 | 1 |
| 465 | 20231215 | 105900 | 367667525 | 2280 | 2280 | 2280 | 2280 | 1250 |
| 466 | 20231215 | 105800 | 364817525 | 2280 | 2285 | 2285 | 2280 | 159 |
| 467 | 20231215 | 105700 | 364454745 | 2280 | 2280 | 2280 | 2280 | 496 |
| 468 | 20231215 | 105600 | 363323865 | 2285 | 2280 | 2285 | 2275 | 1032 |
| 469 | 20231215 | 105500 | 360971185 | 2285 | 2285 | 2285 | 2285 | 14 |
| 470 | 20231215 | 105400 | 360939195 | 2285 | 2280 | 2285 | 2275 | 1025 |
| 471 | 20231215 | 105300 | 358605880 | 2285 | 2285 | 2285 | 2285 | 1 |
| 472 | 20231215 | 105200 | 358603595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20231215 | 105100 | 358603595 | 2280 | 2285 | 2285 | 2280 | 1352 |
| 474 | 20231215 | 105000 | 355520775 | 2285 | 2285 | 2285 | 2285 | 72 |
| 475 | 20231215 | 104900 | 355356255 | 2285 | 2290 | 2290 | 2280 | 754 |
| 476 | 20231215 | 104800 | 353637005 | 2280 | 2290 | 2290 | 2280 | 506 |
| 477 | 20231215 | 104700 | 352483255 | 2280 | 2290 | 2290 | 2280 | 556 |
| 478 | 20231215 | 104600 | 351214905 | 2290 | 2285 | 2290 | 2280 | 523 |
| 479 | 20231215 | 104500 | 350021700 | 2290 | 2285 | 2290 | 2280 | 1053 |
| 480 | 20231215 | 104400 | 347620295 | 2290 | 2290 | 2290 | 2290 | 2 |
| 481 | 20231215 | 104300 | 347615715 | 2290 | 2285 | 2290 | 2280 | 405 |
| 482 | 20231215 | 104200 | 346692000 | 2290 | 2290 | 2290 | 2290 | 2 |
| 483 | 20231215 | 104100 | 346687420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 484 | 20231215 | 104000 | 346687420 | 2290 | 2290 | 2290 | 2290 | 2 |
| 485 | 20231215 | 103900 | 346682840 | 2285 | 2285 | 2285 | 2285 | 170 |
| 486 | 20231215 | 103800 | 346294390 | 2290 | 2290 | 2290 | 2290 | 3 |
| 487 | 20231215 | 103700 | 346287520 | 2290 | 2290 | 2290 | 2290 | 102 |
| 488 | 20231215 | 103600 | 346053940 | 2280 | 2285 | 2285 | 2280 | 2000 |
| 489 | 20231215 | 103500 | 341493870 | 2290 | 2290 | 2290 | 2290 | 12 |
| 490 | 20231215 | 103400 | 341466390 | 2290 | 2285 | 2290 | 2285 | 126 |
| 491 | 20231215 | 103300 | 341178475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 492 | 20231215 | 103200 | 341178475 | 2290 | 2290 | 2290 | 2290 | 2 |
| 493 | 20231215 | 103100 | 341173895 | 2290 | 2290 | 2295 | 2285 | 406 |
| 494 | 20231215 | 103000 | 340244305 | 2290 | 2285 | 2290 | 2285 | 3 |
| 495 | 20231215 | 102900 | 340237440 | 2290 | 2290 | 2290 | 2290 | 18 |
| 496 | 20231215 | 102800 | 340196220 | 2285 | 2290 | 2290 | 2285 | 642 |
| 497 | 20231215 | 102700 | 338726240 | 2290 | 2290 | 2290 | 2290 | 42 |
| 498 | 20231215 | 102600 | 338630060 | 2290 | 2290 | 2290 | 2285 | 64 |
| 499 | 20231215 | 102500 | 338483550 | 2290 | 2290 | 2290 | 2290 | 44 |
| 500 | 20231215 | 102400 | 338382790 | 2290 | 2290 | 2290 | 2290 | 311 |
| 501 | 20231215 | 102300 | 337670600 | 2295 | 2290 | 2295 | 2285 | 249 |
| 502 | 20231215 | 102200 | 337100730 | 2290 | 2290 | 2290 | 2290 | 41 |
| 503 | 20231215 | 102100 | 337006840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 504 | 20231215 | 102000 | 337006840 | 2290 | 2295 | 2295 | 2280 | 1271 |
| 505 | 20231215 | 101900 | 334108485 | 2295 | 2295 | 2295 | 2295 | 2 |
| 506 | 20231215 | 101800 | 334103895 | 2280 | 2290 | 2295 | 2280 | 662 |
| 507 | 20231215 | 101700 | 332591205 | 2295 | 2300 | 2300 | 2285 | 585 |
| 508 | 20231215 | 101600 | 331252405 | 2300 | 2295 | 2300 | 2295 | 99 |
| 509 | 20231215 | 101500 | 331025070 | 2295 | 2300 | 2300 | 2295 | 58 |
| 510 | 20231215 | 101400 | 330891810 | 2300 | 2300 | 2300 | 2300 | 1145 |
| 511 | 20231215 | 101300 | 328258310 | 2300 | 2300 | 2300 | 2300 | 21 |
| 512 | 20231215 | 101200 | 328210010 | 2300 | 2295 | 2300 | 2295 | 1497 |
| 513 | 20231215 | 101100 | 324767385 | 2300 | 2295 | 2300 | 2295 | 2406 |
| 514 | 20231215 | 101000 | 319245605 | 2295 | 2290 | 2295 | 2290 | 7064 |
| 515 | 20231215 | 100900 | 303068920 | 2290 | 2285 | 2290 | 2285 | 383 |
| 516 | 20231215 | 100800 | 302193755 | 2285 | 2285 | 2285 | 2280 | 1032 |
| 517 | 20231215 | 100700 | 299835785 | 2285 | 2285 | 2285 | 2280 | 415 |
| 518 | 20231215 | 100600 | 298889010 | 2285 | 2285 | 2285 | 2275 | 1843 |
| 519 | 20231215 | 100500 | 294691510 | 2285 | 2285 | 2285 | 2280 | 790 |
| 520 | 20231215 | 100400 | 292890280 | 2285 | 2290 | 2290 | 2285 | 45 |
| 521 | 20231215 | 100300 | 292787350 | 2290 | 2290 | 2290 | 2275 | 336 |
| 522 | 20231215 | 100200 | 292019710 | 2290 | 2290 | 2290 | 2290 | 4 |
| 523 | 20231215 | 100100 | 292010550 | 2290 | 2285 | 2290 | 2280 | 1377 |
| 524 | 20231215 | 100000 | 288867210 | 2290 | 2290 | 2290 | 2290 | 8 |
| 525 | 20231215 | 095900 | 288848890 | 2290 | 2280 | 2290 | 2275 | 1779 |
| 526 | 20231215 | 095800 | 284793715 | 2290 | 2280 | 2290 | 2280 | 1816 |
| 527 | 20231215 | 095700 | 280646150 | 2285 | 2285 | 2285 | 2275 | 450 |
| 528 | 20231215 | 095600 | 279621950 | 2285 | 2275 | 2285 | 2275 | 302 |
| 529 | 20231215 | 095500 | 278934650 | 2280 | 2275 | 2280 | 2270 | 3536 |
| 530 | 20231215 | 095400 | 270883235 | 2280 | 2275 | 2280 | 2275 | 10 |
| 531 | 20231215 | 095300 | 270860475 | 2280 | 2275 | 2280 | 2275 | 724 |
| 532 | 20231215 | 095200 | 269211855 | 2280 | 2280 | 2280 | 2280 | 0 |
| 533 | 20231215 | 095100 | 269211855 | 2280 | 2280 | 2280 | 2275 | 5555 |
| 534 | 20231215 | 095000 | 256551455 | 2285 | 2285 | 2285 | 2285 | 1070 |
| 535 | 20231215 | 094900 | 254106505 | 2290 | 2285 | 2290 | 2285 | 157 |
| 536 | 20231215 | 094800 | 253747745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 537 | 20231215 | 094700 | 253747745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 538 | 20231215 | 094600 | 253747745 | 2290 | 2290 | 2290 | 2290 | 302 |
| 539 | 20231215 | 094500 | 253056165 | 2285 | 2285 | 2285 | 2285 | 1 |
| 540 | 20231215 | 094400 | 253053880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 541 | 20231215 | 094300 | 253053880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 542 | 20231215 | 094200 | 253053880 | 2290 | 2290 | 2290 | 2290 | 27 |
| 543 | 20231215 | 094100 | 252992050 | 2280 | 2285 | 2285 | 2280 | 3672 |
| 544 | 20231215 | 094000 | 244616015 | 2285 | 2290 | 2290 | 2285 | 125 |
| 545 | 20231215 | 093900 | 244330290 | 2290 | 2290 | 2290 | 2290 | 3 |
| 546 | 20231215 | 093800 | 244323420 | 2290 | 2285 | 2290 | 2280 | 287 |
| 547 | 20231215 | 093700 | 243668875 | 2285 | 2285 | 2290 | 2285 | 556 |
| 548 | 20231215 | 093600 | 242398410 | 2285 | 2285 | 2285 | 2285 | 1341 |
| 549 | 20231215 | 093500 | 239334225 | 2290 | 2290 | 2290 | 2290 | 200 |
| 550 | 20231215 | 093400 | 238876225 | 2290 | 2285 | 2290 | 2285 | 82 |
| 551 | 20231215 | 093300 | 238688585 | 2290 | 2285 | 2290 | 2285 | 973 |
| 552 | 20231215 | 093200 | 236465260 | 2280 | 2285 | 2285 | 2280 | 1241 |
| 553 | 20231215 | 093100 | 233634625 | 2290 | 2290 | 2290 | 2285 | 7 |
| 554 | 20231215 | 093000 | 233618600 | 2290 | 2290 | 2290 | 2280 | 515 |
| 555 | 20231215 | 092900 | 232442250 | 2290 | 2285 | 2290 | 2285 | 1898 |
| 556 | 20231215 | 092800 | 228105315 | 2285 | 2285 | 2285 | 2285 | 5 |
| 557 | 20231215 | 092700 | 228093890 | 2285 | 2285 | 2285 | 2285 | 1 |
| 558 | 20231215 | 092600 | 228091605 | 2285 | 2280 | 2285 | 2280 | 1980 |
| 559 | 20231215 | 092500 | 223577195 | 2280 | 2270 | 2280 | 2265 | 799 |
| 560 | 20231215 | 092400 | 221765115 | 2285 | 2285 | 2285 | 2270 | 505 |
| 561 | 20231215 | 092300 | 220618690 | 2285 | 2285 | 2285 | 2265 | 7063 |
| 562 | 20231215 | 092200 | 204514475 | 2280 | 2285 | 2285 | 2270 | 1254 |
| 563 | 20231215 | 092100 | 201664865 | 2270 | 2280 | 2280 | 2270 | 3004 |
| 564 | 20231215 | 092000 | 194822775 | 2280 | 2275 | 2280 | 2275 | 1001 |
| 565 | 20231215 | 091900 | 192545495 | 2280 | 2275 | 2280 | 2270 | 1374 |
| 566 | 20231215 | 091800 | 189425145 | 2275 | 2275 | 2275 | 2275 | 268 |
| 567 | 20231215 | 091700 | 188815445 | 2275 | 2270 | 2280 | 2265 | 5258 |
| 568 | 20231215 | 091600 | 176896755 | 2270 | 2275 | 2285 | 2270 | 203 |
| 569 | 20231215 | 091500 | 176435855 | 2270 | 2280 | 2285 | 2270 | 4765 |
| 570 | 20231215 | 091400 | 165608560 | 2285 | 2285 | 2285 | 2285 | 221 |
| 571 | 20231215 | 091300 | 165103575 | 2285 | 2285 | 2285 | 2280 | 3477 |
| 572 | 20231215 | 091200 | 157173480 | 2290 | 2285 | 2290 | 2280 | 5402 |
| 573 | 20231215 | 091100 | 144828495 | 2285 | 2275 | 2285 | 2275 | 2318 |
| 574 | 20231215 | 091000 | 139543945 | 2275 | 2270 | 2275 | 2270 | 538 |
| 575 | 20231215 | 090900 | 138320110 | 2275 | 2275 | 2275 | 2275 | 1331 |
| 576 | 20231215 | 090800 | 135292085 | 2280 | 2275 | 2280 | 2265 | 661 |
| 577 | 20231215 | 090700 | 133792795 | 2280 | 2285 | 2285 | 2265 | 821 |
| 578 | 20231215 | 090600 | 131927185 | 2270 | 2280 | 2285 | 2260 | 4626 |
| 579 | 20231215 | 090500 | 121436450 | 2290 | 2280 | 2290 | 2260 | 34645 |
| 580 | 20231215 | 090400 | 42726020 | 2280 | 2285 | 2285 | 2280 | 3429 |
| 581 | 20231215 | 090300 | 34899025 | 2285 | 2290 | 2290 | 2285 | 866 |
| 582 | 20231215 | 090200 | 32915960 | 2290 | 2290 | 2290 | 2280 | 1047 |
| 583 | 20231215 | 090100 | 30524230 | 2280 | 2285 | 2285 | 2280 | 2228 |
| 584 | 20231215 | 090000 | 25441365 | 2285 | 2300 | 2300 | 2285 | 9986 |