28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 3 | 20231214 | 183700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20231214 | 183600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20231214 | 183500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20231214 | 183400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20231214 | 183300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20231214 | 183200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20231214 | 183100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20231214 | 183000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20231214 | 182900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20231214 | 182800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20231214 | 182700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20231214 | 182600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20231214 | 182500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20231214 | 182400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20231214 | 182300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20231214 | 182200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20231214 | 182100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20231214 | 182000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20231214 | 181900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20231214 | 181800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20231214 | 181700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20231214 | 181600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20231214 | 181500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20231214 | 181400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20231214 | 181300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20231214 | 181200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20231214 | 181100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20231214 | 181000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20231214 | 180900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20231214 | 180800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 33 | 20231214 | 180700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20231214 | 180600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20231214 | 180500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20231214 | 180400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20231214 | 180300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20231214 | 180200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20231214 | 180100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20231214 | 180000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20231214 | 175900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20231214 | 175800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20231214 | 175700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20231214 | 175600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20231214 | 175500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20231214 | 175400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20231214 | 175300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20231214 | 175200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20231214 | 175100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20231214 | 175000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20231214 | 174900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20231214 | 174800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20231214 | 174700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20231214 | 174600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20231214 | 174500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20231214 | 174400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20231214 | 174300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20231214 | 174200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20231214 | 174100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20231214 | 174000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20231214 | 173900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20231214 | 173800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 63 | 20231214 | 173700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20231214 | 173600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20231214 | 173500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20231214 | 173400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20231214 | 173300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20231214 | 173200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20231214 | 173100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20231214 | 173000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20231214 | 172900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20231214 | 172800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20231214 | 172700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20231214 | 172600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20231214 | 172500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20231214 | 172400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20231214 | 172300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20231214 | 172200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20231214 | 172100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20231214 | 172000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20231214 | 171900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20231214 | 171800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20231214 | 171700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20231214 | 171600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20231214 | 171500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20231214 | 171400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20231214 | 171300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20231214 | 171200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20231214 | 171100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20231214 | 171000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20231214 | 170900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20231214 | 170800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 93 | 20231214 | 170700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20231214 | 170600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20231214 | 170500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20231214 | 170400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20231214 | 170300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20231214 | 170200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20231214 | 170100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20231214 | 170000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20231214 | 165900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20231214 | 165800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20231214 | 165700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20231214 | 165600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20231214 | 165500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20231214 | 165400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20231214 | 165300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20231214 | 165200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20231214 | 165100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20231214 | 165000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20231214 | 164900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20231214 | 164800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20231214 | 164700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20231214 | 164600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20231214 | 164500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20231214 | 164400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20231214 | 164300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20231214 | 164200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20231214 | 164100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20231214 | 164000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20231214 | 163900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20231214 | 163800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 123 | 20231214 | 163700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20231214 | 163600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20231214 | 163500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20231214 | 163400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20231214 | 163300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20231214 | 163200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20231214 | 163100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20231214 | 163000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20231214 | 162900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20231214 | 162800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20231214 | 162700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20231214 | 162600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20231214 | 162500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20231214 | 162400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20231214 | 162300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20231214 | 162200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20231214 | 162100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20231214 | 162000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20231214 | 161900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20231214 | 161800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20231214 | 161700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20231214 | 161600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20231214 | 161500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20231214 | 161400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20231214 | 161300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20231214 | 161200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20231214 | 161100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20231214 | 161000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20231214 | 160900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20231214 | 160800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 153 | 20231214 | 160700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20231214 | 160600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20231214 | 160500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20231214 | 160400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20231214 | 160300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20231214 | 160200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20231214 | 160100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20231214 | 160000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20231214 | 155900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20231214 | 155800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20231214 | 155700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20231214 | 155600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20231214 | 155500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20231214 | 155400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20231214 | 155300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20231214 | 155200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20231214 | 155100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20231214 | 155000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20231214 | 154900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20231214 | 154800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20231214 | 154700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20231214 | 154600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20231214 | 154500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20231214 | 154400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20231214 | 154300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20231214 | 154200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20231214 | 154100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20231214 | 154000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20231214 | 153900 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20231214 | 153800 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 183 | 20231214 | 153700 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20231214 | 153600 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20231214 | 153500 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20231214 | 153400 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20231214 | 153300 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20231214 | 153200 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20231214 | 153100 | 836454085 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20231214 | 153000 | 836454085 | 4965 | 4965 | 4965 | 4965 | 3975 |
| 191 | 20231214 | 152900 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20231214 | 152800 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20231214 | 152700 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20231214 | 152600 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20231214 | 152500 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20231214 | 152400 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20231214 | 152300 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20231214 | 152200 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20231214 | 152100 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20231214 | 152000 | 816718210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20231214 | 151900 | 816718210 | 4965 | 4960 | 4965 | 4960 | 930 |
| 202 | 20231214 | 151800 | 812102485 | 4965 | 4960 | 4965 | 4955 | 1587 |
| 203 | 20231214 | 151700 | 804230010 | 4955 | 4955 | 4960 | 4950 | 211 |
| 204 | 20231214 | 151600 | 803185495 | 4955 | 4955 | 4960 | 4955 | 243 |
| 205 | 20231214 | 151500 | 801980415 | 4960 | 4955 | 4960 | 4955 | 1688 |
| 206 | 20231214 | 151400 | 793609070 | 4955 | 4955 | 4955 | 4950 | 130 |
| 207 | 20231214 | 151300 | 792964945 | 4950 | 4955 | 4955 | 4950 | 592 |
| 208 | 20231214 | 151200 | 790031630 | 4955 | 4955 | 4960 | 4950 | 213 |
| 209 | 20231214 | 151100 | 788975205 | 4955 | 4955 | 4955 | 4955 | 583 |
| 210 | 20231214 | 151000 | 786086440 | 4960 | 4950 | 4960 | 4950 | 569 |
| 211 | 20231214 | 150900 | 783266555 | 4945 | 4955 | 4955 | 4945 | 1022 |
| 212 | 20231214 | 150800 | 778207525 | 4955 | 4955 | 4960 | 4955 | 1917 |
| 213 | 20231214 | 150700 | 768704900 | 4955 | 4950 | 4955 | 4950 | 100 |
| 214 | 20231214 | 150600 | 768209630 | 4950 | 4950 | 4955 | 4950 | 701 |
| 215 | 20231214 | 150500 | 764736255 | 4955 | 4945 | 4955 | 4945 | 1789 |
| 216 | 20231214 | 150400 | 755880090 | 4945 | 4945 | 4945 | 4945 | 6 |
| 217 | 20231214 | 150300 | 755850420 | 4950 | 4940 | 4950 | 4940 | 1132 |
| 218 | 20231214 | 150200 | 750250830 | 4940 | 4935 | 4940 | 4935 | 752 |
| 219 | 20231214 | 150100 | 746535960 | 4940 | 4940 | 4940 | 4940 | 241 |
| 220 | 20231214 | 150000 | 745345420 | 4940 | 4940 | 4940 | 4940 | 378 |
| 221 | 20231214 | 145900 | 743478100 | 4935 | 4935 | 4935 | 4935 | 356 |
| 222 | 20231214 | 145800 | 741721240 | 4935 | 4935 | 4935 | 4935 | 224 |
| 223 | 20231214 | 145700 | 740615800 | 4935 | 4930 | 4935 | 4930 | 166 |
| 224 | 20231214 | 145600 | 739796940 | 4930 | 4935 | 4935 | 4930 | 293 |
| 225 | 20231214 | 145500 | 738351000 | 4935 | 4940 | 4940 | 4930 | 451 |
| 226 | 20231214 | 145400 | 736125615 | 4935 | 4935 | 4935 | 4935 | 427 |
| 227 | 20231214 | 145300 | 734018370 | 4935 | 4935 | 4935 | 4930 | 472 |
| 228 | 20231214 | 145200 | 731689065 | 4930 | 4935 | 4940 | 4930 | 293 |
| 229 | 20231214 | 145100 | 730243055 | 4940 | 4930 | 4940 | 4930 | 318 |
| 230 | 20231214 | 145000 | 728673690 | 4930 | 4935 | 4935 | 4930 | 683 |
| 231 | 20231214 | 144900 | 725303490 | 4935 | 4930 | 4935 | 4930 | 112 |
| 232 | 20231214 | 144800 | 724750780 | 4935 | 4935 | 4935 | 4935 | 169 |
| 233 | 20231214 | 144700 | 723916765 | 4935 | 4940 | 4940 | 4935 | 806 |
| 234 | 20231214 | 144600 | 719935165 | 4940 | 4940 | 4940 | 4940 | 5 |
| 235 | 20231214 | 144500 | 719910465 | 4940 | 4940 | 4940 | 4940 | 601 |
| 236 | 20231214 | 144400 | 716941525 | 4935 | 4935 | 4935 | 4935 | 6 |
| 237 | 20231214 | 144300 | 716911915 | 4935 | 4935 | 4935 | 4935 | 514 |
| 238 | 20231214 | 144200 | 714375325 | 4935 | 4930 | 4935 | 4930 | 8 |
| 239 | 20231214 | 144100 | 714335860 | 4945 | 4940 | 4945 | 4935 | 320 |
| 240 | 20231214 | 144000 | 712755530 | 4940 | 4940 | 4945 | 4940 | 1086 |
| 241 | 20231214 | 143900 | 707387170 | 4940 | 4940 | 4940 | 4940 | 186 |
| 242 | 20231214 | 143800 | 706468330 | 4940 | 4940 | 4940 | 4940 | 253 |
| 243 | 20231214 | 143700 | 705218510 | 4945 | 4940 | 4945 | 4935 | 841 |
| 244 | 20231214 | 143600 | 701061480 | 4940 | 4940 | 4945 | 4935 | 2569 |
| 245 | 20231214 | 143500 | 688369880 | 4935 | 4940 | 4940 | 4935 | 8 |
| 246 | 20231214 | 143400 | 688330390 | 4935 | 4935 | 4945 | 4935 | 237 |
| 247 | 20231214 | 143300 | 687159640 | 4945 | 4930 | 4945 | 4930 | 291 |
| 248 | 20231214 | 143200 | 685722865 | 4930 | 4935 | 4940 | 4930 | 1511 |
| 249 | 20231214 | 143100 | 678262735 | 4930 | 4935 | 4935 | 4930 | 555 |
| 250 | 20231214 | 143000 | 675525325 | 4935 | 4945 | 4945 | 4935 | 796 |
| 251 | 20231214 | 142900 | 671590915 | 4940 | 4945 | 4945 | 4935 | 455 |
| 252 | 20231214 | 142800 | 669344465 | 4940 | 4940 | 4940 | 4935 | 1032 |
| 253 | 20231214 | 142700 | 664248430 | 4940 | 4930 | 4940 | 4930 | 421 |
| 254 | 20231214 | 142600 | 662170180 | 4935 | 4935 | 4935 | 4935 | 176 |
| 255 | 20231214 | 142500 | 661301620 | 4940 | 4935 | 4940 | 4935 | 871 |
| 256 | 20231214 | 142400 | 657000175 | 4935 | 4930 | 4940 | 4930 | 550 |
| 257 | 20231214 | 142300 | 654286995 | 4935 | 4920 | 4935 | 4920 | 3726 |
| 258 | 20231214 | 142200 | 635921110 | 4925 | 4920 | 4925 | 4920 | 492 |
| 259 | 20231214 | 142100 | 633500225 | 4925 | 4915 | 4925 | 4915 | 1100 |
| 260 | 20231214 | 142000 | 628085950 | 4915 | 4915 | 4915 | 4915 | 0 |
| 261 | 20231214 | 141900 | 628085950 | 4915 | 4915 | 4925 | 4915 | 1148 |
| 262 | 20231214 | 141800 | 622436160 | 4915 | 4915 | 4915 | 4915 | 0 |
| 263 | 20231214 | 141700 | 622436160 | 4915 | 4920 | 4920 | 4915 | 1700 |
| 264 | 20231214 | 141600 | 614073880 | 4915 | 4915 | 4915 | 4915 | 106 |
| 265 | 20231214 | 141500 | 613552890 | 4915 | 4915 | 4915 | 4915 | 798 |
| 266 | 20231214 | 141400 | 609630720 | 4915 | 4910 | 4915 | 4910 | 497 |
| 267 | 20231214 | 141300 | 607189230 | 4915 | 4910 | 4915 | 4910 | 190 |
| 268 | 20231214 | 141200 | 606256325 | 4915 | 4915 | 4915 | 4910 | 1169 |
| 269 | 20231214 | 141100 | 600512700 | 4910 | 4910 | 4910 | 4910 | 0 |
| 270 | 20231214 | 141000 | 600512700 | 4910 | 4910 | 4915 | 4910 | 1584 |
| 271 | 20231214 | 140900 | 592729840 | 4915 | 4910 | 4915 | 4910 | 226 |
| 272 | 20231214 | 140800 | 591620170 | 4910 | 4910 | 4910 | 4910 | 342 |
| 273 | 20231214 | 140700 | 589940950 | 4905 | 4910 | 4910 | 4905 | 133 |
| 274 | 20231214 | 140600 | 589288510 | 4905 | 4915 | 4915 | 4905 | 935 |
| 275 | 20231214 | 140500 | 584694355 | 4910 | 4915 | 4915 | 4910 | 162 |
| 276 | 20231214 | 140400 | 583898885 | 4915 | 4910 | 4915 | 4910 | 337 |
| 277 | 20231214 | 140300 | 582243845 | 4915 | 4915 | 4915 | 4915 | 145 |
| 278 | 20231214 | 140200 | 581531170 | 4915 | 4915 | 4915 | 4915 | 438 |
| 279 | 20231214 | 140100 | 579378400 | 4915 | 4915 | 4915 | 4915 | 5 |
| 280 | 20231214 | 140000 | 579353825 | 4915 | 4915 | 4915 | 4910 | 940 |
| 281 | 20231214 | 135900 | 574734990 | 4910 | 4910 | 4910 | 4910 | 0 |
| 282 | 20231214 | 135800 | 574734990 | 4910 | 4910 | 4910 | 4910 | 150 |
| 283 | 20231214 | 135700 | 573998490 | 4910 | 4905 | 4915 | 4905 | 869 |
| 284 | 20231214 | 135600 | 569733070 | 4905 | 4905 | 4905 | 4905 | 0 |
| 285 | 20231214 | 135500 | 569733070 | 4905 | 4905 | 4905 | 4905 | 441 |
| 286 | 20231214 | 135400 | 567569965 | 4910 | 4910 | 4910 | 4910 | 39 |
| 287 | 20231214 | 135300 | 567378475 | 4910 | 4905 | 4915 | 4905 | 879 |
| 288 | 20231214 | 135200 | 563062990 | 4910 | 4905 | 4910 | 4905 | 663 |
| 289 | 20231214 | 135100 | 559810950 | 4910 | 4905 | 4910 | 4905 | 490 |
| 290 | 20231214 | 135000 | 557406900 | 4905 | 4905 | 4905 | 4905 | 228 |
| 291 | 20231214 | 134900 | 556288560 | 4905 | 4900 | 4905 | 4900 | 243 |
| 292 | 20231214 | 134800 | 555097655 | 4905 | 4905 | 4905 | 4905 | 231 |
| 293 | 20231214 | 134700 | 553964600 | 4905 | 4905 | 4905 | 4905 | 476 |
| 294 | 20231214 | 134600 | 551629820 | 4900 | 4905 | 4905 | 4900 | 561 |
| 295 | 20231214 | 134500 | 548880035 | 4905 | 4905 | 4905 | 4905 | 417 |
| 296 | 20231214 | 134400 | 546834650 | 4905 | 4905 | 4905 | 4900 | 292 |
| 297 | 20231214 | 134300 | 545402930 | 4915 | 4910 | 4915 | 4910 | 409 |
| 298 | 20231214 | 134200 | 543393075 | 4905 | 4910 | 4910 | 4900 | 1193 |
| 299 | 20231214 | 134100 | 537545250 | 4905 | 4915 | 4915 | 4905 | 762 |
| 300 | 20231214 | 134000 | 533807550 | 4915 | 4905 | 4915 | 4905 | 799 |
| 301 | 20231214 | 133900 | 529881985 | 4910 | 4910 | 4910 | 4910 | 220 |
| 302 | 20231214 | 133800 | 528801785 | 4905 | 4900 | 4905 | 4900 | 726 |
| 303 | 20231214 | 133700 | 525242590 | 4905 | 4905 | 4905 | 4905 | 0 |
| 304 | 20231214 | 133600 | 525242590 | 4905 | 4905 | 4905 | 4905 | 583 |
| 305 | 20231214 | 133500 | 522382975 | 4905 | 4900 | 4905 | 4900 | 201 |
| 306 | 20231214 | 133400 | 521398070 | 4900 | 4905 | 4905 | 4900 | 730 |
| 307 | 20231214 | 133300 | 517818100 | 4905 | 4900 | 4905 | 4900 | 901 |
| 308 | 20231214 | 133200 | 513400695 | 4900 | 4900 | 4900 | 4900 | 209 |
| 309 | 20231214 | 133100 | 512376595 | 4900 | 4900 | 4900 | 4900 | 1275 |
| 310 | 20231214 | 133000 | 506129095 | 4900 | 4900 | 4900 | 4895 | 764 |
| 311 | 20231214 | 132900 | 502385555 | 4900 | 4900 | 4900 | 4900 | 617 |
| 312 | 20231214 | 132800 | 499362255 | 4900 | 4900 | 4900 | 4900 | 612 |
| 313 | 20231214 | 132700 | 496363455 | 4900 | 4900 | 4905 | 4900 | 2598 |
| 314 | 20231214 | 132600 | 483633245 | 4900 | 4900 | 4900 | 4900 | 1 |
| 315 | 20231214 | 132500 | 483628345 | 4895 | 4895 | 4895 | 4895 | 13 |
| 316 | 20231214 | 132400 | 483564710 | 4900 | 4900 | 4900 | 4900 | 102 |
| 317 | 20231214 | 132300 | 483064910 | 4900 | 4900 | 4900 | 4900 | 0 |
| 318 | 20231214 | 132200 | 483064910 | 4900 | 4900 | 4900 | 4900 | 171 |
| 319 | 20231214 | 132100 | 482227010 | 4900 | 4900 | 4900 | 4900 | 334 |
| 320 | 20231214 | 132000 | 480590410 | 4905 | 4905 | 4905 | 4905 | 0 |
| 321 | 20231214 | 131900 | 480590410 | 4905 | 4900 | 4905 | 4900 | 5452 |
| 322 | 20231214 | 131800 | 453874065 | 4900 | 4900 | 4900 | 4900 | 170 |
| 323 | 20231214 | 131700 | 453041065 | 4900 | 4900 | 4900 | 4900 | 10 |
| 324 | 20231214 | 131600 | 452992065 | 4895 | 4895 | 4895 | 4895 | 40 |
| 325 | 20231214 | 131500 | 452796265 | 4900 | 4900 | 4900 | 4900 | 2 |
| 326 | 20231214 | 131400 | 452786465 | 4900 | 4900 | 4900 | 4900 | 0 |
| 327 | 20231214 | 131300 | 452786465 | 4900 | 4900 | 4900 | 4900 | 100 |
| 328 | 20231214 | 131200 | 452296465 | 4900 | 4895 | 4900 | 4895 | 55 |
| 329 | 20231214 | 131100 | 452027115 | 4900 | 4900 | 4900 | 4900 | 0 |
| 330 | 20231214 | 131000 | 452027115 | 4900 | 4900 | 4900 | 4900 | 100 |
| 331 | 20231214 | 130900 | 451537115 | 4900 | 4900 | 4900 | 4900 | 1 |
| 332 | 20231214 | 130800 | 451532215 | 4900 | 4900 | 4900 | 4900 | 11 |
| 333 | 20231214 | 130700 | 451478315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 334 | 20231214 | 130600 | 451478315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 335 | 20231214 | 130500 | 451478315 | 4900 | 4900 | 4900 | 4900 | 1 |
| 336 | 20231214 | 130400 | 451473415 | 4900 | 4900 | 4900 | 4900 | 0 |
| 337 | 20231214 | 130300 | 451473415 | 4900 | 4900 | 4900 | 4900 | 409 |
| 338 | 20231214 | 130200 | 449469315 | 4900 | 4900 | 4900 | 4900 | 16 |
| 339 | 20231214 | 130100 | 449390915 | 4900 | 4900 | 4900 | 4900 | 1 |
| 340 | 20231214 | 130000 | 449386015 | 4900 | 4900 | 4900 | 4900 | 0 |
| 341 | 20231214 | 125900 | 449386015 | 4900 | 4900 | 4900 | 4900 | 1 |
| 342 | 20231214 | 125800 | 449381115 | 4895 | 4895 | 4895 | 4895 | 500 |
| 343 | 20231214 | 125700 | 446933615 | 4895 | 4895 | 4895 | 4895 | 0 |
| 344 | 20231214 | 125600 | 446933615 | 4895 | 4895 | 4895 | 4895 | 500 |
| 345 | 20231214 | 125500 | 444486115 | 4900 | 4900 | 4900 | 4900 | 0 |
| 346 | 20231214 | 125400 | 444486115 | 4900 | 4900 | 4900 | 4900 | 0 |
| 347 | 20231214 | 125300 | 444486115 | 4900 | 4900 | 4900 | 4900 | 50 |
| 348 | 20231214 | 125200 | 444241115 | 4900 | 4895 | 4900 | 4895 | 623 |
| 349 | 20231214 | 125100 | 441190475 | 4900 | 4900 | 4900 | 4900 | 0 |
| 350 | 20231214 | 125000 | 441190475 | 4900 | 4900 | 4900 | 4900 | 5 |
| 351 | 20231214 | 124900 | 441165975 | 4900 | 4900 | 4900 | 4900 | 105 |
| 352 | 20231214 | 124800 | 440651475 | 4900 | 4900 | 4900 | 4900 | 0 |
| 353 | 20231214 | 124700 | 440651475 | 4900 | 4895 | 4900 | 4895 | 1520 |
| 354 | 20231214 | 124600 | 433210975 | 4895 | 4895 | 4895 | 4895 | 50 |
| 355 | 20231214 | 124500 | 432966225 | 4900 | 4900 | 4900 | 4900 | 1035 |
| 356 | 20231214 | 124400 | 427894725 | 4900 | 4900 | 4900 | 4900 | 155 |
| 357 | 20231214 | 124300 | 427135225 | 4900 | 4900 | 4900 | 4900 | 4105 |
| 358 | 20231214 | 124200 | 407020725 | 4900 | 4900 | 4900 | 4900 | 2981 |
| 359 | 20231214 | 124100 | 392413825 | 4900 | 4900 | 4900 | 4900 | 1 |
| 360 | 20231214 | 124000 | 392408925 | 4895 | 4895 | 4895 | 4895 | 50 |
| 361 | 20231214 | 123900 | 392164175 | 4895 | 4895 | 4895 | 4895 | 0 |
| 362 | 20231214 | 123800 | 392164175 | 4895 | 4900 | 4900 | 4895 | 357 |
| 363 | 20231214 | 123700 | 390415125 | 4900 | 4900 | 4900 | 4900 | 1 |
| 364 | 20231214 | 123600 | 390410225 | 4895 | 4895 | 4895 | 4895 | 80 |
| 365 | 20231214 | 123500 | 390018625 | 4900 | 4900 | 4900 | 4900 | 0 |
| 366 | 20231214 | 123400 | 390018625 | 4900 | 4900 | 4900 | 4900 | 10 |
| 367 | 20231214 | 123300 | 389969625 | 4900 | 4900 | 4900 | 4900 | 0 |
| 368 | 20231214 | 123200 | 389969625 | 4900 | 4900 | 4900 | 4900 | 0 |
| 369 | 20231214 | 123100 | 389969625 | 4900 | 4900 | 4900 | 4900 | 0 |
| 370 | 20231214 | 123000 | 389969625 | 4900 | 4900 | 4900 | 4900 | 20 |
| 371 | 20231214 | 122900 | 389871625 | 4900 | 4900 | 4900 | 4900 | 123 |
| 372 | 20231214 | 122800 | 389268925 | 4900 | 4900 | 4900 | 4900 | 101 |
| 373 | 20231214 | 122700 | 388774025 | 4900 | 4900 | 4900 | 4900 | 1 |
| 374 | 20231214 | 122600 | 388769125 | 4895 | 4895 | 4895 | 4895 | 0 |
| 375 | 20231214 | 122500 | 388769125 | 4895 | 4900 | 4900 | 4895 | 5750 |
| 376 | 20231214 | 122400 | 360622625 | 4900 | 4900 | 4900 | 4900 | 1 |
| 377 | 20231214 | 122300 | 360617725 | 4900 | 4900 | 4900 | 4900 | 51 |
| 378 | 20231214 | 122200 | 360367825 | 4900 | 4900 | 4900 | 4900 | 10 |
| 379 | 20231214 | 122100 | 360318825 | 4900 | 4900 | 4900 | 4900 | 11 |
| 380 | 20231214 | 122000 | 360264925 | 4895 | 4900 | 4900 | 4895 | 48 |
| 381 | 20231214 | 121900 | 360029765 | 4900 | 4900 | 4900 | 4900 | 1193 |
| 382 | 20231214 | 121800 | 354184065 | 4900 | 4900 | 4900 | 4900 | 183 |
| 383 | 20231214 | 121700 | 353287365 | 4900 | 4900 | 4900 | 4900 | 3394 |
| 384 | 20231214 | 121600 | 336656765 | 4900 | 4900 | 4900 | 4900 | 103 |
| 385 | 20231214 | 121500 | 336152065 | 4900 | 4900 | 4900 | 4900 | 0 |
| 386 | 20231214 | 121400 | 336152065 | 4900 | 4900 | 4900 | 4900 | 3 |
| 387 | 20231214 | 121300 | 336137365 | 4900 | 4900 | 4900 | 4900 | 57 |
| 388 | 20231214 | 121200 | 335858065 | 4900 | 4900 | 4900 | 4900 | 0 |
| 389 | 20231214 | 121100 | 335858065 | 4900 | 4900 | 4900 | 4890 | 2496 |
| 390 | 20231214 | 121000 | 323641355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 391 | 20231214 | 120900 | 323641355 | 4900 | 4900 | 4900 | 4900 | 30 |
| 392 | 20231214 | 120800 | 323494355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 393 | 20231214 | 120700 | 323494355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 394 | 20231214 | 120600 | 323494355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 395 | 20231214 | 120500 | 323494355 | 4900 | 4900 | 4900 | 4900 | 7 |
| 396 | 20231214 | 120400 | 323460055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 397 | 20231214 | 120300 | 323460055 | 4900 | 4900 | 4900 | 4900 | 35 |
| 398 | 20231214 | 120200 | 323288555 | 4900 | 4900 | 4900 | 4900 | 0 |
| 399 | 20231214 | 120100 | 323288555 | 4900 | 4900 | 4900 | 4900 | 39 |
| 400 | 20231214 | 120000 | 323097455 | 4900 | 4900 | 4900 | 4900 | 0 |
| 401 | 20231214 | 115900 | 323097455 | 4900 | 4900 | 4900 | 4900 | 0 |
| 402 | 20231214 | 115800 | 323097455 | 4900 | 4900 | 4900 | 4900 | 0 |
| 403 | 20231214 | 115700 | 323097455 | 4900 | 4900 | 4900 | 4900 | 49 |
| 404 | 20231214 | 115600 | 322857355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 405 | 20231214 | 115500 | 322857355 | 4900 | 4900 | 4900 | 4900 | 1 |
| 406 | 20231214 | 115400 | 322852455 | 4895 | 4895 | 4895 | 4895 | 292 |
| 407 | 20231214 | 115300 | 321423115 | 4895 | 4900 | 4900 | 4895 | 68 |
| 408 | 20231214 | 115200 | 321090250 | 4895 | 4895 | 4895 | 4895 | 0 |
| 409 | 20231214 | 115100 | 321090250 | 4895 | 4900 | 4900 | 4895 | 51 |
| 410 | 20231214 | 115000 | 320840600 | 4900 | 4900 | 4900 | 4900 | 160 |
| 411 | 20231214 | 114900 | 320056600 | 4900 | 4900 | 4900 | 4900 | 993 |
| 412 | 20231214 | 114800 | 315190900 | 4905 | 4905 | 4905 | 4905 | 91 |
| 413 | 20231214 | 114700 | 314744545 | 4905 | 4905 | 4905 | 4905 | 2 |
| 414 | 20231214 | 114600 | 314734735 | 4905 | 4905 | 4905 | 4905 | 483 |
| 415 | 20231214 | 114500 | 312365620 | 4910 | 4905 | 4910 | 4905 | 245 |
| 416 | 20231214 | 114400 | 311163645 | 4905 | 4905 | 4905 | 4905 | 381 |
| 417 | 20231214 | 114300 | 309294840 | 4910 | 4910 | 4910 | 4905 | 583 |
| 418 | 20231214 | 114200 | 306433010 | 4910 | 4910 | 4910 | 4910 | 400 |
| 419 | 20231214 | 114100 | 304469010 | 4910 | 4900 | 4910 | 4900 | 744 |
| 420 | 20231214 | 114000 | 300819140 | 4900 | 4895 | 4900 | 4895 | 5278 |
| 421 | 20231214 | 113900 | 274967800 | 4900 | 4900 | 4900 | 4900 | 1 |
| 422 | 20231214 | 113800 | 274962900 | 4900 | 4900 | 4900 | 4900 | 500 |
| 423 | 20231214 | 113700 | 272512900 | 4900 | 4900 | 4900 | 4900 | 0 |
| 424 | 20231214 | 113600 | 272512900 | 4900 | 4900 | 4900 | 4900 | 0 |
| 425 | 20231214 | 113500 | 272512900 | 4900 | 4900 | 4900 | 4900 | 0 |
| 426 | 20231214 | 113400 | 272512900 | 4900 | 4900 | 4900 | 4900 | 24 |
| 427 | 20231214 | 113300 | 272395300 | 4895 | 4895 | 4895 | 4895 | 600 |
| 428 | 20231214 | 113200 | 269458300 | 4900 | 4905 | 4905 | 4900 | 353 |
| 429 | 20231214 | 113100 | 267728575 | 4900 | 4905 | 4905 | 4900 | 1656 |
| 430 | 20231214 | 113000 | 259613545 | 4905 | 4905 | 4905 | 4905 | 117 |
| 431 | 20231214 | 112900 | 259039660 | 4905 | 4900 | 4905 | 4900 | 455 |
| 432 | 20231214 | 112800 | 256809825 | 4905 | 4905 | 4905 | 4905 | 460 |
| 433 | 20231214 | 112700 | 254553525 | 4910 | 4905 | 4910 | 4905 | 1053 |
| 434 | 20231214 | 112600 | 249388140 | 4910 | 4905 | 4910 | 4905 | 169 |
| 435 | 20231214 | 112500 | 248559125 | 4910 | 4905 | 4910 | 4905 | 150 |
| 436 | 20231214 | 112400 | 247823315 | 4910 | 4905 | 4910 | 4905 | 427 |
| 437 | 20231214 | 112300 | 245728505 | 4910 | 4910 | 4910 | 4905 | 370 |
| 438 | 20231214 | 112200 | 243913255 | 4910 | 4910 | 4915 | 4905 | 2025 |
| 439 | 20231214 | 112100 | 233971590 | 4915 | 4915 | 4915 | 4915 | 40 |
| 440 | 20231214 | 112000 | 233774990 | 4915 | 4915 | 4915 | 4915 | 10 |
| 441 | 20231214 | 111900 | 233725840 | 4915 | 4915 | 4915 | 4915 | 8 |
| 442 | 20231214 | 111800 | 233686520 | 4920 | 4920 | 4920 | 4910 | 281 |
| 443 | 20231214 | 111700 | 232306135 | 4920 | 4920 | 4920 | 4920 | 11 |
| 444 | 20231214 | 111600 | 232252015 | 4920 | 4920 | 4920 | 4920 | 4 |
| 445 | 20231214 | 111500 | 232232335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 446 | 20231214 | 111400 | 232232335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 447 | 20231214 | 111300 | 232232335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 448 | 20231214 | 111200 | 232232335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 449 | 20231214 | 111100 | 232232335 | 4915 | 4915 | 4915 | 4915 | 173 |
| 450 | 20231214 | 111000 | 231382040 | 4915 | 4915 | 4920 | 4915 | 1331 |
| 451 | 20231214 | 110900 | 224839890 | 4910 | 4910 | 4910 | 4910 | 142 |
| 452 | 20231214 | 110800 | 224142670 | 4915 | 4915 | 4915 | 4915 | 0 |
| 453 | 20231214 | 110700 | 224142670 | 4915 | 4915 | 4915 | 4915 | 0 |
| 454 | 20231214 | 110600 | 224142670 | 4915 | 4915 | 4915 | 4915 | 11 |
| 455 | 20231214 | 110500 | 224088605 | 4915 | 4915 | 4915 | 4915 | 0 |
| 456 | 20231214 | 110400 | 224088605 | 4915 | 4915 | 4915 | 4915 | 1 |
| 457 | 20231214 | 110300 | 224083690 | 4915 | 4915 | 4915 | 4915 | 0 |
| 458 | 20231214 | 110200 | 224083690 | 4915 | 4915 | 4915 | 4915 | 0 |
| 459 | 20231214 | 110100 | 224083690 | 4915 | 4915 | 4915 | 4915 | 106 |
| 460 | 20231214 | 110000 | 223562700 | 4915 | 4915 | 4915 | 4915 | 0 |
| 461 | 20231214 | 105900 | 223562700 | 4915 | 4915 | 4915 | 4915 | 0 |
| 462 | 20231214 | 105800 | 223562700 | 4915 | 4915 | 4915 | 4915 | 140 |
| 463 | 20231214 | 105700 | 222874600 | 4910 | 4910 | 4920 | 4905 | 3955 |
| 464 | 20231214 | 105600 | 203454360 | 4910 | 4910 | 4910 | 4910 | 2 |
| 465 | 20231214 | 105500 | 203444540 | 4910 | 4910 | 4910 | 4910 | 1 |
| 466 | 20231214 | 105400 | 203439630 | 4905 | 4910 | 4910 | 4905 | 61 |
| 467 | 20231214 | 105300 | 203140420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 468 | 20231214 | 105200 | 203140420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 469 | 20231214 | 105100 | 203140420 | 4905 | 4905 | 4905 | 4905 | 21 |
| 470 | 20231214 | 105000 | 203037415 | 4905 | 4905 | 4905 | 4905 | 0 |
| 471 | 20231214 | 104900 | 203037415 | 4905 | 4905 | 4910 | 4900 | 433 |
| 472 | 20231214 | 104800 | 200913410 | 4905 | 4905 | 4905 | 4905 | 69 |
| 473 | 20231214 | 104700 | 200574965 | 4905 | 4905 | 4905 | 4905 | 24 |
| 474 | 20231214 | 104600 | 200457245 | 4910 | 4905 | 4910 | 4905 | 703 |
| 475 | 20231214 | 104500 | 197008370 | 4905 | 4905 | 4905 | 4905 | 0 |
| 476 | 20231214 | 104400 | 197008370 | 4905 | 4905 | 4905 | 4905 | 43 |
| 477 | 20231214 | 104300 | 196797455 | 4905 | 4905 | 4905 | 4905 | 676 |
| 478 | 20231214 | 104200 | 193481675 | 4905 | 4920 | 4920 | 4905 | 25 |
| 479 | 20231214 | 104100 | 193359035 | 4905 | 4905 | 4905 | 4905 | 200 |
| 480 | 20231214 | 104000 | 192378035 | 4920 | 4920 | 4920 | 4920 | 10 |
| 481 | 20231214 | 103900 | 192328835 | 4920 | 4900 | 4920 | 4900 | 1500 |
| 482 | 20231214 | 103800 | 184972835 | 4900 | 4915 | 4920 | 4900 | 2011 |
| 483 | 20231214 | 103700 | 175112820 | 4920 | 4920 | 4920 | 4920 | 0 |
| 484 | 20231214 | 103600 | 175112820 | 4920 | 4920 | 4920 | 4920 | 0 |
| 485 | 20231214 | 103500 | 175112820 | 4920 | 4920 | 4920 | 4920 | 0 |
| 486 | 20231214 | 103400 | 175112820 | 4920 | 4920 | 4920 | 4920 | 3 |
| 487 | 20231214 | 103300 | 175098060 | 4920 | 4905 | 4920 | 4905 | 152 |
| 488 | 20231214 | 103200 | 174351720 | 4910 | 4910 | 4910 | 4910 | 1 |
| 489 | 20231214 | 103100 | 174346810 | 4900 | 4900 | 4900 | 4900 | 237 |
| 490 | 20231214 | 103000 | 173185510 | 4895 | 4895 | 4895 | 4895 | 1000 |
| 491 | 20231214 | 102900 | 168290510 | 4895 | 4905 | 4905 | 4895 | 1252 |
| 492 | 20231214 | 102800 | 162154795 | 4910 | 4905 | 4910 | 4905 | 129 |
| 493 | 20231214 | 102700 | 161522000 | 4905 | 4905 | 4905 | 4905 | 0 |
| 494 | 20231214 | 102600 | 161522000 | 4905 | 4905 | 4905 | 4905 | 102 |
| 495 | 20231214 | 102500 | 161021690 | 4905 | 4900 | 4905 | 4895 | 5409 |
| 496 | 20231214 | 102400 | 134517745 | 4900 | 4900 | 4900 | 4900 | 363 |
| 497 | 20231214 | 102300 | 132739045 | 4900 | 4900 | 4900 | 4900 | 40 |
| 498 | 20231214 | 102200 | 132543045 | 4905 | 4905 | 4905 | 4905 | 1012 |
| 499 | 20231214 | 102100 | 127579185 | 4910 | 4910 | 4910 | 4910 | 0 |
| 500 | 20231214 | 102000 | 127579185 | 4910 | 4910 | 4910 | 4910 | 121 |
| 501 | 20231214 | 101900 | 126985075 | 4910 | 4905 | 4910 | 4905 | 21 |
| 502 | 20231214 | 101800 | 126882065 | 4905 | 4900 | 4905 | 4900 | 489 |
| 503 | 20231214 | 101700 | 124483770 | 4900 | 4900 | 4900 | 4900 | 0 |
| 504 | 20231214 | 101600 | 124483770 | 4900 | 4915 | 4915 | 4900 | 3718 |
| 505 | 20231214 | 101500 | 106235350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 506 | 20231214 | 101400 | 106235350 | 4920 | 4915 | 4920 | 4915 | 51 |
| 507 | 20231214 | 101300 | 105984435 | 4920 | 4920 | 4920 | 4920 | 0 |
| 508 | 20231214 | 101200 | 105984435 | 4920 | 4920 | 4920 | 4915 | 21 |
| 509 | 20231214 | 101100 | 105881170 | 4920 | 4915 | 4920 | 4915 | 6 |
| 510 | 20231214 | 101000 | 105851675 | 4915 | 4915 | 4915 | 4915 | 1844 |
| 511 | 20231214 | 100900 | 96788415 | 4920 | 4920 | 4920 | 4920 | 408 |
| 512 | 20231214 | 100800 | 94781055 | 4920 | 4925 | 4925 | 4920 | 92 |
| 513 | 20231214 | 100700 | 94328360 | 4925 | 4925 | 4925 | 4925 | 1 |
| 514 | 20231214 | 100600 | 94323435 | 4925 | 4925 | 4925 | 4925 | 0 |
| 515 | 20231214 | 100500 | 94323435 | 4925 | 4920 | 4925 | 4920 | 51 |
| 516 | 20231214 | 100400 | 94072510 | 4920 | 4920 | 4920 | 4920 | 40 |
| 517 | 20231214 | 100300 | 93875710 | 4930 | 4930 | 4930 | 4930 | 0 |
| 518 | 20231214 | 100200 | 93875710 | 4930 | 4930 | 4930 | 4930 | 101 |
| 519 | 20231214 | 100100 | 93377780 | 4920 | 4920 | 4920 | 4920 | 16 |
| 520 | 20231214 | 100000 | 93299060 | 4930 | 4930 | 4930 | 4930 | 2 |
| 521 | 20231214 | 095900 | 93289200 | 4930 | 4930 | 4930 | 4930 | 90 |
| 522 | 20231214 | 095800 | 92845500 | 4920 | 4930 | 4930 | 4920 | 938 |
| 523 | 20231214 | 095700 | 88226260 | 4925 | 4925 | 4925 | 4925 | 50 |
| 524 | 20231214 | 095600 | 87980010 | 4930 | 4930 | 4930 | 4930 | 417 |
| 525 | 20231214 | 095500 | 85924200 | 4925 | 4925 | 4925 | 4925 | 30 |
| 526 | 20231214 | 095400 | 85776450 | 4925 | 4925 | 4925 | 4925 | 2248 |
| 527 | 20231214 | 095300 | 74705050 | 4925 | 4925 | 4925 | 4925 | 527 |
| 528 | 20231214 | 095200 | 72109575 | 4930 | 4930 | 4930 | 4930 | 769 |
| 529 | 20231214 | 095100 | 68318405 | 4935 | 4935 | 4935 | 4935 | 4 |
| 530 | 20231214 | 095000 | 68298665 | 4930 | 4925 | 4930 | 4925 | 530 |
| 531 | 20231214 | 094900 | 65688265 | 4925 | 4925 | 4925 | 4925 | 40 |
| 532 | 20231214 | 094800 | 65491265 | 4930 | 4925 | 4930 | 4925 | 146 |
| 533 | 20231214 | 094700 | 64771715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 534 | 20231214 | 094600 | 64771715 | 4925 | 4930 | 4930 | 4925 | 1383 |
| 535 | 20231214 | 094500 | 57955440 | 4925 | 4925 | 4925 | 4925 | 0 |
| 536 | 20231214 | 094400 | 57955440 | 4925 | 4930 | 4930 | 4925 | 30 |
| 537 | 20231214 | 094300 | 57807555 | 4930 | 4925 | 4930 | 4925 | 15 |
| 538 | 20231214 | 094200 | 57733675 | 4930 | 4930 | 4930 | 4930 | 62 |
| 539 | 20231214 | 094100 | 57428015 | 4930 | 4930 | 4930 | 4930 | 1132 |
| 540 | 20231214 | 094000 | 51847255 | 4935 | 4930 | 4935 | 4930 | 43 |
| 541 | 20231214 | 093900 | 51635165 | 4940 | 4935 | 4940 | 4935 | 183 |
| 542 | 20231214 | 093800 | 50732055 | 4940 | 4930 | 4940 | 4930 | 28 |
| 543 | 20231214 | 093700 | 50593905 | 4930 | 4930 | 4940 | 4925 | 45 |
| 544 | 20231214 | 093600 | 50372140 | 4930 | 4930 | 4930 | 4930 | 285 |
| 545 | 20231214 | 093500 | 48967090 | 4930 | 4940 | 4940 | 4930 | 200 |
| 546 | 20231214 | 093400 | 47980090 | 4940 | 4935 | 4940 | 4930 | 149 |
| 547 | 20231214 | 093300 | 47244800 | 4935 | 4935 | 4935 | 4935 | 5 |
| 548 | 20231214 | 093200 | 47220125 | 4935 | 4935 | 4935 | 4925 | 17 |
| 549 | 20231214 | 093100 | 47136370 | 4935 | 4935 | 4935 | 4935 | 21 |
| 550 | 20231214 | 093000 | 47032735 | 4940 | 4940 | 4940 | 4940 | 1 |
| 551 | 20231214 | 092900 | 47027795 | 4930 | 4950 | 4950 | 4930 | 20 |
| 552 | 20231214 | 092800 | 46928995 | 4950 | 4925 | 4950 | 4925 | 3 |
| 553 | 20231214 | 092700 | 46914170 | 4950 | 4925 | 4950 | 4925 | 98 |
| 554 | 20231214 | 092600 | 46430920 | 4950 | 4950 | 4950 | 4950 | 1 |
| 555 | 20231214 | 092500 | 46425970 | 4925 | 4945 | 4955 | 4925 | 175 |
| 556 | 20231214 | 092400 | 45560570 | 4920 | 4920 | 4920 | 4920 | 404 |
| 557 | 20231214 | 092300 | 43572890 | 4955 | 4945 | 4955 | 4945 | 903 |
| 558 | 20231214 | 092200 | 39103140 | 4950 | 4950 | 4950 | 4950 | 5 |
| 559 | 20231214 | 092100 | 39078390 | 4920 | 4925 | 4925 | 4920 | 64 |
| 560 | 20231214 | 092000 | 38763435 | 4950 | 4930 | 4950 | 4930 | 1020 |
| 561 | 20231214 | 091900 | 33728020 | 4930 | 4930 | 4930 | 4930 | 2 |
| 562 | 20231214 | 091800 | 33718160 | 4920 | 4930 | 4930 | 4920 | 15 |
| 563 | 20231214 | 091700 | 33644350 | 4930 | 4930 | 4930 | 4930 | 100 |
| 564 | 20231214 | 091600 | 33151350 | 4930 | 4920 | 4930 | 4920 | 447 |
| 565 | 20231214 | 091500 | 30952010 | 4915 | 4915 | 4915 | 4915 | 14 |
| 566 | 20231214 | 091400 | 30883200 | 4915 | 4915 | 4915 | 4915 | 14 |
| 567 | 20231214 | 091300 | 30814390 | 4915 | 4915 | 4915 | 4915 | 50 |
| 568 | 20231214 | 091200 | 30568640 | 4920 | 4920 | 4920 | 4920 | 511 |
| 569 | 20231214 | 091100 | 28054520 | 4920 | 4920 | 4930 | 4920 | 1344 |
| 570 | 20231214 | 091000 | 21441360 | 4920 | 4915 | 4920 | 4915 | 141 |
| 571 | 20231214 | 090900 | 20747720 | 4930 | 4930 | 4930 | 4930 | 10 |
| 572 | 20231214 | 090800 | 20698420 | 4930 | 4910 | 4930 | 4910 | 475 |
| 573 | 20231214 | 090700 | 18363415 | 4915 | 4930 | 4930 | 4915 | 729 |
| 574 | 20231214 | 090600 | 14772095 | 4930 | 4940 | 4940 | 4930 | 1517 |
| 575 | 20231214 | 090500 | 7292225 | 4940 | 4940 | 4940 | 4940 | 7 |
| 576 | 20231214 | 090400 | 7257645 | 4945 | 4945 | 4945 | 4945 | 3 |
| 577 | 20231214 | 090300 | 7242810 | 4945 | 4945 | 4945 | 4935 | 382 |
| 578 | 20231214 | 090200 | 5354120 | 4945 | 4945 | 4945 | 4945 | 272 |
| 579 | 20231214 | 090100 | 4009080 | 4945 | 4930 | 4945 | 4930 | 317 |
| 580 | 20231214 | 090000 | 2445245 | 4930 | 4910 | 4930 | 4910 | 498 |