28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 3 | 20231213 | 183300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231213 | 183200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231213 | 183100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231213 | 183000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231213 | 182900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231213 | 182800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231213 | 182700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231213 | 182600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231213 | 182500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231213 | 182400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231213 | 182300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231213 | 182200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231213 | 182100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231213 | 182000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231213 | 181900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231213 | 181800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231213 | 181700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231213 | 181600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231213 | 181500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231213 | 181400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231213 | 181300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231213 | 181200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231213 | 181100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231213 | 181000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231213 | 180900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231213 | 180800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231213 | 180700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231213 | 180600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231213 | 180500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231213 | 180400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 33 | 20231213 | 180300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231213 | 180200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231213 | 180100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231213 | 180000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231213 | 175900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231213 | 175800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231213 | 175700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231213 | 175600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231213 | 175500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231213 | 175400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231213 | 175300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231213 | 175200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231213 | 175100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231213 | 175000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231213 | 174900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231213 | 174800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231213 | 174700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231213 | 174600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231213 | 174500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231213 | 174400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231213 | 174300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231213 | 174200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231213 | 174100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231213 | 174000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231213 | 173900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231213 | 173800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231213 | 173700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231213 | 173600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231213 | 173500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231213 | 173400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 63 | 20231213 | 173300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231213 | 173200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231213 | 173100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231213 | 173000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231213 | 172900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231213 | 172800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231213 | 172700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231213 | 172600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231213 | 172500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231213 | 172400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231213 | 172300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231213 | 172200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231213 | 172100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231213 | 172000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231213 | 171900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231213 | 171800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231213 | 171700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231213 | 171600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231213 | 171500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231213 | 171400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231213 | 171300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231213 | 171200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231213 | 171100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231213 | 171000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231213 | 170900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231213 | 170800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231213 | 170700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231213 | 170600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231213 | 170500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231213 | 170400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 93 | 20231213 | 170300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231213 | 170200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231213 | 170100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231213 | 170000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231213 | 165900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231213 | 165800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231213 | 165700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231213 | 165600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231213 | 165500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231213 | 165400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231213 | 165300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231213 | 165200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231213 | 165100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231213 | 165000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231213 | 164900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231213 | 164800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231213 | 164700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231213 | 164600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231213 | 164500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231213 | 164400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231213 | 164300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231213 | 164200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231213 | 164100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231213 | 164000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231213 | 163900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231213 | 163800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231213 | 163700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231213 | 163600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231213 | 163500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231213 | 163400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 123 | 20231213 | 163300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231213 | 163200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231213 | 163100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231213 | 163000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231213 | 162900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231213 | 162800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231213 | 162700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231213 | 162600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231213 | 162500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231213 | 162400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231213 | 162300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231213 | 162200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231213 | 162100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231213 | 162000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231213 | 161900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231213 | 161800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231213 | 161700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231213 | 161600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231213 | 161500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231213 | 161400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231213 | 161300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231213 | 161200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231213 | 161100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231213 | 161000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231213 | 160900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231213 | 160800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231213 | 160700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231213 | 160600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231213 | 160500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231213 | 160400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 153 | 20231213 | 160300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231213 | 160200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231213 | 160100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231213 | 160000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231213 | 155900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231213 | 155800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231213 | 155700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231213 | 155600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231213 | 155500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231213 | 155400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231213 | 155300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231213 | 155200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231213 | 155100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231213 | 155000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231213 | 154900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231213 | 154800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231213 | 154700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231213 | 154600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231213 | 154500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231213 | 154400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231213 | 154300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231213 | 154200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231213 | 154100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231213 | 154000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231213 | 153900 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231213 | 153800 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231213 | 153700 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231213 | 153600 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231213 | 153500 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231213 | 153400 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 183 | 20231213 | 153300 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231213 | 153200 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231213 | 153100 | 724537755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20231213 | 153000 | 724537755 | 2255 | 2255 | 2255 | 2255 | 7651 |
| 187 | 20231213 | 152900 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20231213 | 152800 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20231213 | 152700 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20231213 | 152600 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20231213 | 152500 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20231213 | 152400 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20231213 | 152300 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20231213 | 152200 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20231213 | 152100 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20231213 | 152000 | 707284750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20231213 | 151900 | 707284750 | 2255 | 2255 | 2255 | 2255 | 230 |
| 198 | 20231213 | 151800 | 706766100 | 2255 | 2255 | 2255 | 2255 | 282 |
| 199 | 20231213 | 151700 | 706130190 | 2255 | 2255 | 2255 | 2255 | 1590 |
| 200 | 20231213 | 151600 | 702544740 | 2255 | 2255 | 2255 | 2255 | 2500 |
| 201 | 20231213 | 151500 | 696907240 | 2255 | 2255 | 2255 | 2255 | 131 |
| 202 | 20231213 | 151400 | 696611835 | 2255 | 2255 | 2255 | 2255 | 145 |
| 203 | 20231213 | 151300 | 696284860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20231213 | 151200 | 696284860 | 2255 | 2255 | 2255 | 2255 | 22 |
| 205 | 20231213 | 151100 | 696235250 | 2255 | 2255 | 2255 | 2255 | 3118 |
| 206 | 20231213 | 151000 | 689204160 | 2255 | 2255 | 2255 | 2255 | 10 |
| 207 | 20231213 | 150900 | 689181610 | 2255 | 2250 | 2255 | 2250 | 156 |
| 208 | 20231213 | 150800 | 688830480 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20231213 | 150700 | 688830480 | 2250 | 2250 | 2250 | 2250 | 5661 |
| 210 | 20231213 | 150600 | 676093230 | 2255 | 2255 | 2255 | 2250 | 1618 |
| 211 | 20231213 | 150500 | 672446955 | 2255 | 2255 | 2255 | 2255 | 570 |
| 212 | 20231213 | 150400 | 671161605 | 2255 | 2255 | 2255 | 2255 | 114 |
| 213 | 20231213 | 150300 | 670904535 | 2255 | 2250 | 2255 | 2250 | 1150 |
| 214 | 20231213 | 150200 | 668311290 | 2250 | 2250 | 2255 | 2250 | 1316 |
| 215 | 20231213 | 150100 | 665350170 | 2250 | 2250 | 2250 | 2250 | 951 |
| 216 | 20231213 | 150000 | 663210420 | 2250 | 2250 | 2250 | 2250 | 239 |
| 217 | 20231213 | 145900 | 662672670 | 2250 | 2250 | 2250 | 2250 | 1574 |
| 218 | 20231213 | 145800 | 659131170 | 2250 | 2260 | 2260 | 2250 | 14460 |
| 219 | 20231213 | 145700 | 626594120 | 2260 | 2255 | 2260 | 2255 | 525 |
| 220 | 20231213 | 145600 | 625410120 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20231213 | 145500 | 625410120 | 2255 | 2260 | 2260 | 2255 | 4073 |
| 222 | 20231213 | 145400 | 616220440 | 2255 | 2260 | 2260 | 2255 | 5036 |
| 223 | 20231213 | 145300 | 604864085 | 2260 | 2260 | 2260 | 2260 | 2 |
| 224 | 20231213 | 145200 | 604859565 | 2260 | 2260 | 2260 | 2260 | 165 |
| 225 | 20231213 | 145100 | 604486665 | 2260 | 2260 | 2260 | 2260 | 401 |
| 226 | 20231213 | 145000 | 603580405 | 2260 | 2265 | 2265 | 2260 | 4428 |
| 227 | 20231213 | 144900 | 593573110 | 2260 | 2265 | 2265 | 2260 | 212 |
| 228 | 20231213 | 144800 | 593093830 | 2260 | 2265 | 2265 | 2260 | 23 |
| 229 | 20231213 | 144700 | 593041785 | 2265 | 2265 | 2265 | 2265 | 1004 |
| 230 | 20231213 | 144600 | 590767725 | 2265 | 2260 | 2265 | 2260 | 505 |
| 231 | 20231213 | 144500 | 589626155 | 2260 | 2260 | 2270 | 2260 | 10235 |
| 232 | 20231213 | 144400 | 566494510 | 2270 | 2265 | 2270 | 2265 | 2434 |
| 233 | 20231213 | 144300 | 560976500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20231213 | 144200 | 560976500 | 2270 | 2265 | 2270 | 2265 | 15 |
| 235 | 20231213 | 144100 | 560942500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20231213 | 144000 | 560942500 | 2265 | 2270 | 2270 | 2265 | 5047 |
| 237 | 20231213 | 143900 | 549502640 | 2270 | 2270 | 2270 | 2270 | 0 |
| 238 | 20231213 | 143800 | 549502640 | 2270 | 2270 | 2270 | 2270 | 305 |
| 239 | 20231213 | 143700 | 548810290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 240 | 20231213 | 143600 | 548810290 | 2270 | 2270 | 2270 | 2270 | 1 |
| 241 | 20231213 | 143500 | 548808020 | 2270 | 2270 | 2270 | 2270 | 53 |
| 242 | 20231213 | 143400 | 548687710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20231213 | 143300 | 548687710 | 2265 | 2270 | 2270 | 2265 | 781 |
| 244 | 20231213 | 143200 | 546918720 | 2265 | 2265 | 2265 | 2265 | 1 |
| 245 | 20231213 | 143100 | 546916455 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20231213 | 143000 | 546916455 | 2265 | 2270 | 2270 | 2265 | 5 |
| 247 | 20231213 | 142900 | 546905110 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 248 | 20231213 | 142800 | 542375110 | 2270 | 2270 | 2270 | 2270 | 11 |
| 249 | 20231213 | 142700 | 542350140 | 2270 | 2270 | 2270 | 2270 | 10 |
| 250 | 20231213 | 142600 | 542327440 | 2270 | 2270 | 2270 | 2270 | 0 |
| 251 | 20231213 | 142500 | 542327440 | 2270 | 2270 | 2270 | 2270 | 4 |
| 252 | 20231213 | 142400 | 542318360 | 2270 | 2270 | 2270 | 2270 | 0 |
| 253 | 20231213 | 142300 | 542318360 | 2270 | 2270 | 2270 | 2270 | 4 |
| 254 | 20231213 | 142200 | 542309280 | 2270 | 2270 | 2270 | 2270 | 2 |
| 255 | 20231213 | 142100 | 542304740 | 2270 | 2270 | 2270 | 2270 | 34 |
| 256 | 20231213 | 142000 | 542227560 | 2270 | 2270 | 2270 | 2270 | 5 |
| 257 | 20231213 | 141900 | 542216210 | 2265 | 2265 | 2270 | 2265 | 617 |
| 258 | 20231213 | 141800 | 540818625 | 2270 | 2270 | 2270 | 2270 | 125 |
| 259 | 20231213 | 141700 | 540534875 | 2270 | 2270 | 2270 | 2270 | 7 |
| 260 | 20231213 | 141600 | 540518985 | 2265 | 2270 | 2270 | 2265 | 153 |
| 261 | 20231213 | 141500 | 540172425 | 2265 | 2265 | 2270 | 2265 | 1385 |
| 262 | 20231213 | 141400 | 537033900 | 2270 | 2270 | 2270 | 2270 | 1 |
| 263 | 20231213 | 141300 | 537031630 | 2265 | 2270 | 2270 | 2265 | 505 |
| 264 | 20231213 | 141200 | 535885285 | 2270 | 2270 | 2270 | 2270 | 2 |
| 265 | 20231213 | 141100 | 535880745 | 2270 | 2270 | 2270 | 2265 | 16 |
| 266 | 20231213 | 141000 | 535844475 | 2265 | 2265 | 2265 | 2265 | 10 |
| 267 | 20231213 | 140900 | 535821825 | 2265 | 2270 | 2270 | 2265 | 486 |
| 268 | 20231213 | 140800 | 534721000 | 2265 | 2270 | 2270 | 2265 | 14596 |
| 269 | 20231213 | 140700 | 501660555 | 2270 | 2270 | 2270 | 2270 | 450 |
| 270 | 20231213 | 140600 | 500639055 | 2270 | 2270 | 2270 | 2270 | 23 |
| 271 | 20231213 | 140500 | 500586845 | 2265 | 2265 | 2265 | 2265 | 2752 |
| 272 | 20231213 | 140400 | 494353565 | 2270 | 2270 | 2270 | 2270 | 5 |
| 273 | 20231213 | 140300 | 494342215 | 2265 | 2265 | 2265 | 2265 | 1 |
| 274 | 20231213 | 140200 | 494339950 | 2265 | 2265 | 2265 | 2265 | 291 |
| 275 | 20231213 | 140100 | 493680835 | 2270 | 2270 | 2270 | 2270 | 5 |
| 276 | 20231213 | 140000 | 493669485 | 2270 | 2270 | 2270 | 2270 | 5 |
| 277 | 20231213 | 135900 | 493658135 | 2270 | 2270 | 2270 | 2270 | 462 |
| 278 | 20231213 | 135800 | 492609395 | 2270 | 2270 | 2270 | 2270 | 62 |
| 279 | 20231213 | 135700 | 492468655 | 2270 | 2270 | 2270 | 2265 | 403 |
| 280 | 20231213 | 135600 | 491554720 | 2270 | 2270 | 2270 | 2270 | 2724 |
| 281 | 20231213 | 135500 | 485371240 | 2275 | 2275 | 2275 | 2275 | 0 |
| 282 | 20231213 | 135400 | 485371240 | 2275 | 2275 | 2275 | 2275 | 5 |
| 283 | 20231213 | 135300 | 485359865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 284 | 20231213 | 135200 | 485359865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 285 | 20231213 | 135100 | 485359865 | 2275 | 2275 | 2275 | 2275 | 103 |
| 286 | 20231213 | 135000 | 485125540 | 2275 | 2270 | 2275 | 2270 | 12 |
| 287 | 20231213 | 134900 | 485098250 | 2275 | 2270 | 2275 | 2270 | 492 |
| 288 | 20231213 | 134800 | 483981135 | 2270 | 2270 | 2270 | 2270 | 220 |
| 289 | 20231213 | 134700 | 483481735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20231213 | 134600 | 483481735 | 2275 | 2275 | 2275 | 2275 | 3 |
| 291 | 20231213 | 134500 | 483474910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 292 | 20231213 | 134400 | 483474910 | 2275 | 2275 | 2275 | 2275 | 214 |
| 293 | 20231213 | 134300 | 482988060 | 2270 | 2270 | 2270 | 2270 | 13 |
| 294 | 20231213 | 134200 | 482958550 | 2275 | 2275 | 2275 | 2275 | 104 |
| 295 | 20231213 | 134100 | 482721950 | 2275 | 2275 | 2275 | 2275 | 100 |
| 296 | 20231213 | 134000 | 482494450 | 2275 | 2275 | 2275 | 2275 | 0 |
| 297 | 20231213 | 133900 | 482494450 | 2275 | 2275 | 2275 | 2275 | 6 |
| 298 | 20231213 | 133800 | 482480800 | 2275 | 2275 | 2275 | 2275 | 30 |
| 299 | 20231213 | 133700 | 482412550 | 2275 | 2275 | 2275 | 2275 | 23 |
| 300 | 20231213 | 133600 | 482360225 | 2270 | 2270 | 2270 | 2270 | 600 |
| 301 | 20231213 | 133500 | 480998225 | 2275 | 2275 | 2275 | 2275 | 1 |
| 302 | 20231213 | 133400 | 480995950 | 2275 | 2275 | 2275 | 2275 | 4 |
| 303 | 20231213 | 133300 | 480986850 | 2275 | 2275 | 2275 | 2275 | 2007 |
| 304 | 20231213 | 133200 | 476420925 | 2275 | 2275 | 2275 | 2275 | 274 |
| 305 | 20231213 | 133100 | 475797575 | 2275 | 2275 | 2275 | 2275 | 1 |
| 306 | 20231213 | 133000 | 475795300 | 2275 | 2275 | 2275 | 2275 | 32 |
| 307 | 20231213 | 132900 | 475722500 | 2275 | 2275 | 2275 | 2275 | 5 |
| 308 | 20231213 | 132800 | 475711125 | 2270 | 2270 | 2270 | 2270 | 4000 |
| 309 | 20231213 | 132700 | 466631125 | 2275 | 2275 | 2275 | 2275 | 753 |
| 310 | 20231213 | 132600 | 464918050 | 2275 | 2275 | 2275 | 2275 | 0 |
| 311 | 20231213 | 132500 | 464918050 | 2275 | 2275 | 2275 | 2275 | 14 |
| 312 | 20231213 | 132400 | 464886200 | 2275 | 2270 | 2275 | 2270 | 701 |
| 313 | 20231213 | 132300 | 463293925 | 2275 | 2275 | 2275 | 2275 | 6 |
| 314 | 20231213 | 132200 | 463280275 | 2275 | 2270 | 2275 | 2270 | 505 |
| 315 | 20231213 | 132100 | 462133900 | 2275 | 2275 | 2275 | 2275 | 4 |
| 316 | 20231213 | 132000 | 462124800 | 2275 | 2275 | 2275 | 2275 | 6 |
| 317 | 20231213 | 131900 | 462111150 | 2270 | 2270 | 2270 | 2270 | 474 |
| 318 | 20231213 | 131800 | 461035170 | 2275 | 2270 | 2275 | 2270 | 253 |
| 319 | 20231213 | 131700 | 460460045 | 2275 | 2275 | 2275 | 2275 | 4 |
| 320 | 20231213 | 131600 | 460450945 | 2275 | 2275 | 2275 | 2275 | 5 |
| 321 | 20231213 | 131500 | 460439570 | 2275 | 2275 | 2275 | 2275 | 4 |
| 322 | 20231213 | 131400 | 460430470 | 2275 | 2275 | 2275 | 2275 | 5 |
| 323 | 20231213 | 131300 | 460419095 | 2275 | 2275 | 2275 | 2275 | 0 |
| 324 | 20231213 | 131200 | 460419095 | 2275 | 2275 | 2275 | 2275 | 4 |
| 325 | 20231213 | 131100 | 460409995 | 2270 | 2275 | 2275 | 2270 | 92 |
| 326 | 20231213 | 131000 | 460201150 | 2275 | 2275 | 2275 | 2275 | 105 |
| 327 | 20231213 | 130900 | 459962275 | 2275 | 2275 | 2275 | 2270 | 41 |
| 328 | 20231213 | 130800 | 459869050 | 2275 | 2275 | 2275 | 2275 | 25 |
| 329 | 20231213 | 130700 | 459812175 | 2270 | 2275 | 2275 | 2270 | 1020 |
| 330 | 20231213 | 130600 | 457496675 | 2275 | 2275 | 2275 | 2275 | 635 |
| 331 | 20231213 | 130500 | 456052050 | 2275 | 2275 | 2275 | 2275 | 5 |
| 332 | 20231213 | 130400 | 456040675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 333 | 20231213 | 130300 | 456040675 | 2275 | 2275 | 2275 | 2275 | 5 |
| 334 | 20231213 | 130200 | 456029300 | 2275 | 2275 | 2275 | 2275 | 20 |
| 335 | 20231213 | 130100 | 455983800 | 2275 | 2275 | 2275 | 2275 | 20 |
| 336 | 20231213 | 130000 | 455938300 | 2275 | 2270 | 2275 | 2270 | 2304 |
| 337 | 20231213 | 125900 | 450708200 | 2275 | 2275 | 2275 | 2275 | 31 |
| 338 | 20231213 | 125800 | 450637675 | 2275 | 2275 | 2275 | 2275 | 14 |
| 339 | 20231213 | 125700 | 450605825 | 2275 | 2275 | 2275 | 2270 | 391 |
| 340 | 20231213 | 125600 | 449716305 | 2275 | 2275 | 2275 | 2275 | 1 |
| 341 | 20231213 | 125500 | 449714030 | 2275 | 2275 | 2275 | 2275 | 6 |
| 342 | 20231213 | 125400 | 449700380 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20231213 | 125300 | 449700380 | 2265 | 2265 | 2265 | 2265 | 700 |
| 344 | 20231213 | 125200 | 448114880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 345 | 20231213 | 125100 | 448114880 | 2265 | 2275 | 2275 | 2265 | 2950 |
| 346 | 20231213 | 125000 | 441428710 | 2275 | 2275 | 2275 | 2275 | 7 |
| 347 | 20231213 | 124900 | 441412785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20231213 | 124800 | 441412785 | 2275 | 2275 | 2275 | 2275 | 32 |
| 349 | 20231213 | 124700 | 441339985 | 2275 | 2270 | 2275 | 2270 | 635 |
| 350 | 20231213 | 124600 | 439898445 | 2275 | 2275 | 2275 | 2275 | 4 |
| 351 | 20231213 | 124500 | 439889345 | 2275 | 2270 | 2275 | 2270 | 116 |
| 352 | 20231213 | 124400 | 439625985 | 2275 | 2275 | 2275 | 2275 | 606 |
| 353 | 20231213 | 124300 | 438247335 | 2275 | 2275 | 2275 | 2275 | 447 |
| 354 | 20231213 | 124200 | 437230410 | 2275 | 2275 | 2275 | 2275 | 3 |
| 355 | 20231213 | 124100 | 437223585 | 2275 | 2275 | 2275 | 2275 | 5 |
| 356 | 20231213 | 124000 | 437212210 | 2275 | 2275 | 2275 | 2275 | 0 |
| 357 | 20231213 | 123900 | 437212210 | 2275 | 2275 | 2275 | 2275 | 9 |
| 358 | 20231213 | 123800 | 437191735 | 2275 | 2275 | 2275 | 2275 | 3 |
| 359 | 20231213 | 123700 | 437184910 | 2270 | 2270 | 2270 | 2270 | 92 |
| 360 | 20231213 | 123600 | 436976070 | 2270 | 2275 | 2275 | 2270 | 193 |
| 361 | 20231213 | 123500 | 436537910 | 2270 | 2280 | 2280 | 2270 | 500 |
| 362 | 20231213 | 123400 | 435399910 | 2270 | 2270 | 2270 | 2270 | 4352 |
| 363 | 20231213 | 123300 | 425520870 | 2270 | 2270 | 2270 | 2270 | 34 |
| 364 | 20231213 | 123200 | 425443690 | 2270 | 2270 | 2270 | 2270 | 400 |
| 365 | 20231213 | 123100 | 424535690 | 2270 | 2270 | 2270 | 2270 | 38 |
| 366 | 20231213 | 123000 | 424449430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20231213 | 122900 | 424449430 | 2270 | 2270 | 2270 | 2270 | 54 |
| 368 | 20231213 | 122800 | 424326850 | 2265 | 2265 | 2265 | 2265 | 0 |
| 369 | 20231213 | 122700 | 424326850 | 2265 | 2265 | 2265 | 2265 | 0 |
| 370 | 20231213 | 122600 | 424326850 | 2265 | 2270 | 2270 | 2265 | 137 |
| 371 | 20231213 | 122500 | 424016260 | 2270 | 2270 | 2270 | 2270 | 0 |
| 372 | 20231213 | 122400 | 424016260 | 2270 | 2270 | 2270 | 2270 | 53 |
| 373 | 20231213 | 122300 | 423895950 | 2270 | 2280 | 2280 | 2270 | 54 |
| 374 | 20231213 | 122200 | 423773230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 375 | 20231213 | 122100 | 423773230 | 2270 | 2270 | 2270 | 2270 | 500 |
| 376 | 20231213 | 122000 | 422638230 | 2270 | 2270 | 2270 | 2270 | 2 |
| 377 | 20231213 | 121900 | 422633690 | 2275 | 2275 | 2275 | 2275 | 105 |
| 378 | 20231213 | 121800 | 422394815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 379 | 20231213 | 121700 | 422394815 | 2275 | 2270 | 2275 | 2270 | 904 |
| 380 | 20231213 | 121600 | 420338270 | 2275 | 2275 | 2275 | 2275 | 5 |
| 381 | 20231213 | 121500 | 420326895 | 2275 | 2275 | 2275 | 2275 | 1 |
| 382 | 20231213 | 121400 | 420324620 | 2275 | 2275 | 2275 | 2275 | 3 |
| 383 | 20231213 | 121300 | 420317795 | 2265 | 2265 | 2265 | 2265 | 1 |
| 384 | 20231213 | 121200 | 420315530 | 2265 | 2275 | 2275 | 2265 | 3654 |
| 385 | 20231213 | 121100 | 412038660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 386 | 20231213 | 121000 | 412038660 | 2270 | 2270 | 2270 | 2270 | 1500 |
| 387 | 20231213 | 120900 | 408633660 | 2275 | 2275 | 2280 | 2275 | 175 |
| 388 | 20231213 | 120800 | 408235515 | 2275 | 2275 | 2275 | 2275 | 50 |
| 389 | 20231213 | 120700 | 408121765 | 2280 | 2280 | 2280 | 2280 | 2 |
| 390 | 20231213 | 120600 | 408117205 | 2280 | 2275 | 2280 | 2275 | 402 |
| 391 | 20231213 | 120500 | 407202645 | 2270 | 2280 | 2280 | 2270 | 335 |
| 392 | 20231213 | 120400 | 406441680 | 2280 | 2280 | 2280 | 2280 | 258 |
| 393 | 20231213 | 120300 | 405853440 | 2280 | 2280 | 2280 | 2280 | 52 |
| 394 | 20231213 | 120200 | 405734880 | 2280 | 2280 | 2280 | 2280 | 21 |
| 395 | 20231213 | 120100 | 405687000 | 2275 | 2275 | 2275 | 2275 | 5324 |
| 396 | 20231213 | 120000 | 393574900 | 2280 | 2275 | 2280 | 2275 | 2 |
| 397 | 20231213 | 115900 | 393570345 | 2280 | 2280 | 2280 | 2280 | 32 |
| 398 | 20231213 | 115800 | 393497385 | 2275 | 2275 | 2275 | 2275 | 4767 |
| 399 | 20231213 | 115700 | 382652460 | 2275 | 2275 | 2275 | 2275 | 6 |
| 400 | 20231213 | 115600 | 382638810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 401 | 20231213 | 115500 | 382638810 | 2275 | 2275 | 2275 | 2275 | 10 |
| 402 | 20231213 | 115400 | 382616060 | 2275 | 2270 | 2275 | 2270 | 117 |
| 403 | 20231213 | 115300 | 382350450 | 2270 | 2270 | 2270 | 2270 | 13 |
| 404 | 20231213 | 115200 | 382320940 | 2270 | 2275 | 2275 | 2270 | 22 |
| 405 | 20231213 | 115100 | 382270975 | 2270 | 2270 | 2270 | 2270 | 7000 |
| 406 | 20231213 | 115000 | 366380975 | 2275 | 2275 | 2275 | 2275 | 3 |
| 407 | 20231213 | 114900 | 366374150 | 2275 | 2275 | 2275 | 2275 | 16 |
| 408 | 20231213 | 114800 | 366337750 | 2275 | 2270 | 2275 | 2270 | 100 |
| 409 | 20231213 | 114700 | 366110700 | 2270 | 2275 | 2275 | 2270 | 804 |
| 410 | 20231213 | 114600 | 364284600 | 2275 | 2275 | 2275 | 2275 | 20 |
| 411 | 20231213 | 114500 | 364239100 | 2275 | 2270 | 2275 | 2270 | 355 |
| 412 | 20231213 | 114400 | 363432475 | 2280 | 2275 | 2280 | 2275 | 1103 |
| 413 | 20231213 | 114300 | 360923135 | 2275 | 2275 | 2275 | 2265 | 2040 |
| 414 | 20231213 | 114200 | 356298310 | 2280 | 2275 | 2280 | 2275 | 970 |
| 415 | 20231213 | 114100 | 354086770 | 2275 | 2275 | 2275 | 2275 | 3 |
| 416 | 20231213 | 114000 | 354079945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 417 | 20231213 | 113900 | 354079945 | 2270 | 2270 | 2270 | 2270 | 206 |
| 418 | 20231213 | 113800 | 353612325 | 2270 | 2275 | 2275 | 2270 | 15 |
| 419 | 20231213 | 113700 | 353578255 | 2270 | 2270 | 2280 | 2270 | 140 |
| 420 | 20231213 | 113600 | 353260445 | 2275 | 2275 | 2275 | 2275 | 4 |
| 421 | 20231213 | 113500 | 353251345 | 2280 | 2280 | 2280 | 2280 | 0 |
| 422 | 20231213 | 113400 | 353251345 | 2280 | 2280 | 2280 | 2280 | 50 |
| 423 | 20231213 | 113300 | 353137345 | 2280 | 2275 | 2280 | 2275 | 6 |
| 424 | 20231213 | 113200 | 353123690 | 2280 | 2280 | 2280 | 2280 | 23 |
| 425 | 20231213 | 113100 | 353071250 | 2280 | 2280 | 2280 | 2275 | 55 |
| 426 | 20231213 | 113000 | 352945870 | 2265 | 2270 | 2270 | 2265 | 3234 |
| 427 | 20231213 | 112900 | 345616540 | 2270 | 2275 | 2275 | 2270 | 49 |
| 428 | 20231213 | 112800 | 345505285 | 2270 | 2270 | 2270 | 2270 | 0 |
| 429 | 20231213 | 112700 | 345505285 | 2270 | 2275 | 2275 | 2270 | 9300 |
| 430 | 20231213 | 112600 | 324387335 | 2280 | 2280 | 2280 | 2280 | 100 |
| 431 | 20231213 | 112500 | 324159335 | 2280 | 2280 | 2280 | 2280 | 3 |
| 432 | 20231213 | 112400 | 324152495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 433 | 20231213 | 112300 | 324152495 | 2280 | 2280 | 2280 | 2280 | 10 |
| 434 | 20231213 | 112200 | 324129695 | 2280 | 2280 | 2280 | 2280 | 4 |
| 435 | 20231213 | 112100 | 324120575 | 2280 | 2280 | 2280 | 2280 | 1 |
| 436 | 20231213 | 112000 | 324118295 | 2280 | 2280 | 2280 | 2280 | 4 |
| 437 | 20231213 | 111900 | 324109175 | 2280 | 2280 | 2280 | 2280 | 100 |
| 438 | 20231213 | 111800 | 323881175 | 2280 | 2280 | 2280 | 2280 | 15 |
| 439 | 20231213 | 111700 | 323846975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 440 | 20231213 | 111600 | 323846975 | 2275 | 2280 | 2280 | 2275 | 5 |
| 441 | 20231213 | 111500 | 323835585 | 2275 | 2280 | 2280 | 2275 | 105 |
| 442 | 20231213 | 111400 | 323596685 | 2280 | 2280 | 2280 | 2280 | 1 |
| 443 | 20231213 | 111300 | 323594405 | 2280 | 2270 | 2280 | 2270 | 2039 |
| 444 | 20231213 | 111200 | 318965645 | 2270 | 2275 | 2275 | 2270 | 73 |
| 445 | 20231213 | 111100 | 318799780 | 2275 | 2275 | 2275 | 2275 | 1932 |
| 446 | 20231213 | 111000 | 314404480 | 2275 | 2275 | 2275 | 2275 | 814 |
| 447 | 20231213 | 110900 | 312552630 | 2275 | 2275 | 2275 | 2275 | 2187 |
| 448 | 20231213 | 110800 | 307577205 | 2275 | 2275 | 2275 | 2275 | 7 |
| 449 | 20231213 | 110700 | 307561280 | 2270 | 2270 | 2270 | 2270 | 100 |
| 450 | 20231213 | 110600 | 307334280 | 2270 | 2280 | 2280 | 2270 | 1298 |
| 451 | 20231213 | 110500 | 304381765 | 2280 | 2285 | 2285 | 2280 | 9 |
| 452 | 20231213 | 110400 | 304361235 | 2285 | 2285 | 2285 | 2285 | 10 |
| 453 | 20231213 | 110300 | 304338385 | 2285 | 2280 | 2285 | 2280 | 26 |
| 454 | 20231213 | 110200 | 304279055 | 2280 | 2280 | 2280 | 2280 | 136 |
| 455 | 20231213 | 110100 | 303968975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 456 | 20231213 | 110000 | 303968975 | 2280 | 2280 | 2280 | 2280 | 517 |
| 457 | 20231213 | 105900 | 302790215 | 2280 | 2280 | 2280 | 2280 | 10 |
| 458 | 20231213 | 105800 | 302767415 | 2270 | 2270 | 2270 | 2270 | 3982 |
| 459 | 20231213 | 105700 | 293728275 | 2270 | 2270 | 2270 | 2270 | 570 |
| 460 | 20231213 | 105600 | 292434375 | 2270 | 2275 | 2275 | 2270 | 13118 |
| 461 | 20231213 | 105500 | 262634285 | 2275 | 2275 | 2275 | 2275 | 825 |
| 462 | 20231213 | 105400 | 260757410 | 2275 | 2275 | 2275 | 2275 | 1233 |
| 463 | 20231213 | 105300 | 257952335 | 2275 | 2275 | 2275 | 2275 | 2 |
| 464 | 20231213 | 105200 | 257947785 | 2275 | 2280 | 2280 | 2275 | 2014 |
| 465 | 20231213 | 105100 | 253365885 | 2280 | 2280 | 2280 | 2280 | 210 |
| 466 | 20231213 | 105000 | 252887085 | 2280 | 2280 | 2280 | 2280 | 2 |
| 467 | 20231213 | 104900 | 252882525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 468 | 20231213 | 104800 | 252882525 | 2280 | 2280 | 2280 | 2280 | 50 |
| 469 | 20231213 | 104700 | 252768525 | 2275 | 2275 | 2275 | 2275 | 0 |
| 470 | 20231213 | 104600 | 252768525 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20231213 | 104500 | 252768525 | 2275 | 2280 | 2280 | 2275 | 16 |
| 472 | 20231213 | 104400 | 252732120 | 2275 | 2275 | 2275 | 2275 | 10 |
| 473 | 20231213 | 104300 | 252709370 | 2275 | 2275 | 2275 | 2275 | 165 |
| 474 | 20231213 | 104200 | 252333995 | 2275 | 2275 | 2275 | 2275 | 52 |
| 475 | 20231213 | 104100 | 252215695 | 2275 | 2275 | 2275 | 2275 | 267 |
| 476 | 20231213 | 104000 | 251608270 | 2275 | 2280 | 2280 | 2275 | 806 |
| 477 | 20231213 | 103900 | 249774525 | 2275 | 2270 | 2275 | 2270 | 41 |
| 478 | 20231213 | 103800 | 249681255 | 2270 | 2270 | 2270 | 2270 | 17 |
| 479 | 20231213 | 103700 | 249642665 | 2270 | 2270 | 2270 | 2270 | 200 |
| 480 | 20231213 | 103600 | 249188665 | 2280 | 2270 | 2280 | 2270 | 31 |
| 481 | 20231213 | 103500 | 249117995 | 2270 | 2270 | 2270 | 2270 | 5635 |
| 482 | 20231213 | 103400 | 236326545 | 2270 | 2275 | 2275 | 2270 | 1875 |
| 483 | 20231213 | 103300 | 232062865 | 2275 | 2280 | 2280 | 2275 | 1029 |
| 484 | 20231213 | 103200 | 229716790 | 2280 | 2280 | 2280 | 2280 | 30 |
| 485 | 20231213 | 103100 | 229648390 | 2280 | 2280 | 2280 | 2280 | 21 |
| 486 | 20231213 | 103000 | 229600510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 487 | 20231213 | 102900 | 229600510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 488 | 20231213 | 102800 | 229600510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 489 | 20231213 | 102700 | 229600510 | 2275 | 2275 | 2275 | 2275 | 500 |
| 490 | 20231213 | 102600 | 228463010 | 2275 | 2275 | 2275 | 2275 | 500 |
| 491 | 20231213 | 102500 | 227325510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 492 | 20231213 | 102400 | 227325510 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 493 | 20231213 | 102300 | 225050510 | 2275 | 2275 | 2275 | 2275 | 1147 |
| 494 | 20231213 | 102200 | 222441085 | 2275 | 2275 | 2275 | 2275 | 0 |
| 495 | 20231213 | 102100 | 222441085 | 2275 | 2280 | 2280 | 2275 | 187 |
| 496 | 20231213 | 102000 | 222015225 | 2280 | 2280 | 2280 | 2280 | 1 |
| 497 | 20231213 | 101900 | 222012945 | 2280 | 2280 | 2280 | 2280 | 2 |
| 498 | 20231213 | 101800 | 222008385 | 2280 | 2280 | 2280 | 2280 | 36 |
| 499 | 20231213 | 101700 | 221926305 | 2280 | 2275 | 2280 | 2270 | 9649 |
| 500 | 20231213 | 101600 | 200005420 | 2275 | 2280 | 2280 | 2275 | 1510 |
| 501 | 20231213 | 101500 | 196567620 | 2280 | 2275 | 2280 | 2275 | 842 |
| 502 | 20231213 | 101400 | 194648860 | 2275 | 2280 | 2280 | 2275 | 26 |
| 503 | 20231213 | 101300 | 194589640 | 2280 | 2280 | 2280 | 2280 | 600 |
| 504 | 20231213 | 101200 | 193221640 | 2280 | 2280 | 2280 | 2280 | 10553 |
| 505 | 20231213 | 101100 | 169160800 | 2280 | 2285 | 2285 | 2280 | 4008 |
| 506 | 20231213 | 101000 | 160022520 | 2285 | 2285 | 2285 | 2285 | 109 |
| 507 | 20231213 | 100900 | 159773455 | 2285 | 2285 | 2285 | 2285 | 23 |
| 508 | 20231213 | 100800 | 159720900 | 2285 | 2285 | 2285 | 2285 | 83 |
| 509 | 20231213 | 100700 | 159531245 | 2285 | 2285 | 2285 | 2285 | 294 |
| 510 | 20231213 | 100600 | 158859455 | 2290 | 2285 | 2290 | 2285 | 35 |
| 511 | 20231213 | 100500 | 158779345 | 2285 | 2280 | 2285 | 2280 | 102 |
| 512 | 20231213 | 100400 | 158546775 | 2285 | 2280 | 2285 | 2280 | 5557 |
| 513 | 20231213 | 100300 | 145850955 | 2285 | 2285 | 2285 | 2285 | 225 |
| 514 | 20231213 | 100200 | 145336830 | 2285 | 2285 | 2285 | 2285 | 320 |
| 515 | 20231213 | 100100 | 144605630 | 2285 | 2285 | 2285 | 2280 | 580 |
| 516 | 20231213 | 100000 | 143282830 | 2280 | 2280 | 2280 | 2280 | 0 |
| 517 | 20231213 | 095900 | 143282830 | 2280 | 2285 | 2285 | 2280 | 550 |
| 518 | 20231213 | 095800 | 142026330 | 2280 | 2285 | 2285 | 2280 | 1378 |
| 519 | 20231213 | 095700 | 138883280 | 2290 | 2290 | 2290 | 2290 | 100 |
| 520 | 20231213 | 095600 | 138654280 | 2285 | 2285 | 2285 | 2285 | 9 |
| 521 | 20231213 | 095500 | 138633715 | 2290 | 2285 | 2290 | 2285 | 507 |
| 522 | 20231213 | 095400 | 137472715 | 2285 | 2285 | 2285 | 2285 | 5 |
| 523 | 20231213 | 095300 | 137461290 | 2285 | 2285 | 2285 | 2285 | 226 |
| 524 | 20231213 | 095200 | 136944880 | 2285 | 2285 | 2285 | 2285 | 200 |
| 525 | 20231213 | 095100 | 136487880 | 2285 | 2285 | 2285 | 2285 | 115 |
| 526 | 20231213 | 095000 | 136225105 | 2285 | 2285 | 2285 | 2285 | 50 |
| 527 | 20231213 | 094900 | 136110855 | 2285 | 2285 | 2285 | 2285 | 500 |
| 528 | 20231213 | 094800 | 134968355 | 2285 | 2285 | 2285 | 2285 | 206 |
| 529 | 20231213 | 094700 | 134497645 | 2285 | 2285 | 2290 | 2285 | 501 |
| 530 | 20231213 | 094600 | 133352855 | 2285 | 2285 | 2285 | 2280 | 156 |
| 531 | 20231213 | 094500 | 132996400 | 2290 | 2290 | 2290 | 2290 | 11 |
| 532 | 20231213 | 094400 | 132971210 | 2290 | 2290 | 2290 | 2290 | 1501 |
| 533 | 20231213 | 094300 | 129533920 | 2290 | 2285 | 2290 | 2285 | 665 |
| 534 | 20231213 | 094200 | 128011645 | 2285 | 2295 | 2295 | 2285 | 1673 |
| 535 | 20231213 | 094100 | 124188830 | 2295 | 2295 | 2295 | 2295 | 10 |
| 536 | 20231213 | 094000 | 124165880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 537 | 20231213 | 093900 | 124165880 | 2285 | 2290 | 2290 | 2285 | 309 |
| 538 | 20231213 | 093800 | 123459790 | 2290 | 2290 | 2290 | 2290 | 181 |
| 539 | 20231213 | 093700 | 123045300 | 2290 | 2290 | 2290 | 2290 | 1013 |
| 540 | 20231213 | 093600 | 120725530 | 2290 | 2290 | 2290 | 2290 | 1204 |
| 541 | 20231213 | 093500 | 117968370 | 2290 | 2285 | 2295 | 2285 | 205 |
| 542 | 20231213 | 093400 | 117499810 | 2290 | 2290 | 2290 | 2290 | 560 |
| 543 | 20231213 | 093300 | 116217410 | 2295 | 2295 | 2295 | 2295 | 0 |
| 544 | 20231213 | 093200 | 116217410 | 2295 | 2295 | 2295 | 2285 | 54 |
| 545 | 20231213 | 093100 | 116093780 | 2295 | 2295 | 2295 | 2280 | 5367 |
| 546 | 20231213 | 093000 | 103830595 | 2295 | 2290 | 2295 | 2285 | 1196 |
| 547 | 20231213 | 092900 | 101097675 | 2290 | 2295 | 2295 | 2290 | 5945 |
| 548 | 20231213 | 092800 | 87483125 | 2295 | 2290 | 2295 | 2290 | 71 |
| 549 | 20231213 | 092700 | 87320260 | 2290 | 2290 | 2290 | 2290 | 0 |
| 550 | 20231213 | 092600 | 87320260 | 2290 | 2290 | 2290 | 2290 | 0 |
| 551 | 20231213 | 092500 | 87320260 | 2290 | 2290 | 2290 | 2290 | 0 |
| 552 | 20231213 | 092400 | 87320260 | 2290 | 2290 | 2290 | 2290 | 847 |
| 553 | 20231213 | 092300 | 85380630 | 2290 | 2290 | 2290 | 2290 | 469 |
| 554 | 20231213 | 092200 | 84306620 | 2290 | 2295 | 2295 | 2290 | 1339 |
| 555 | 20231213 | 092100 | 81240055 | 2295 | 2295 | 2295 | 2295 | 1 |
| 556 | 20231213 | 092000 | 81237760 | 2290 | 2290 | 2295 | 2290 | 263 |
| 557 | 20231213 | 091900 | 80635485 | 2290 | 2295 | 2295 | 2290 | 1735 |
| 558 | 20231213 | 091800 | 76662330 | 2300 | 2295 | 2300 | 2290 | 5102 |
| 559 | 20231213 | 091700 | 64977725 | 2295 | 2295 | 2295 | 2295 | 7757 |
| 560 | 20231213 | 091600 | 47175410 | 2295 | 2295 | 2295 | 2295 | 59 |
| 561 | 20231213 | 091500 | 47040005 | 2295 | 2290 | 2295 | 2290 | 161 |
| 562 | 20231213 | 091400 | 46670635 | 2290 | 2295 | 2295 | 2290 | 210 |
| 563 | 20231213 | 091300 | 46189185 | 2295 | 2295 | 2300 | 2295 | 4298 |
| 564 | 20231213 | 091200 | 36324775 | 2295 | 2295 | 2295 | 2295 | 1 |
| 565 | 20231213 | 091100 | 36322480 | 2300 | 2300 | 2300 | 2300 | 1130 |
| 566 | 20231213 | 091000 | 33723480 | 2300 | 2295 | 2300 | 2295 | 841 |
| 567 | 20231213 | 090900 | 31790600 | 2300 | 2300 | 2300 | 2300 | 1915 |
| 568 | 20231213 | 090800 | 27386100 | 2310 | 2300 | 2310 | 2300 | 90 |
| 569 | 20231213 | 090700 | 27178850 | 2310 | 2300 | 2310 | 2300 | 700 |
| 570 | 20231213 | 090600 | 25567850 | 2300 | 2310 | 2310 | 2300 | 1306 |
| 571 | 20231213 | 090500 | 22564040 | 2305 | 2310 | 2310 | 2305 | 1206 |
| 572 | 20231213 | 090400 | 19778705 | 2310 | 2310 | 2310 | 2310 | 20 |
| 573 | 20231213 | 090300 | 19732505 | 2310 | 2305 | 2310 | 2300 | 615 |
| 574 | 20231213 | 090200 | 18314665 | 2310 | 2305 | 2310 | 2305 | 5836 |
| 575 | 20231213 | 090100 | 4843760 | 2300 | 2310 | 2310 | 2300 | 161 |
| 576 | 20231213 | 090000 | 4472160 | 2310 | 2310 | 2310 | 2310 | 1936 |